Indicators

On Semiconductor (NQ: ON )

60.81 -2.12 (-3.36%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.620	7.800	7.560	7.720	2,597,794	+0.05(+0.65%)
Dec 29, 2011	7.550	7.730	7.495	7.670	2,279,277	+0.14(+1.93%)
Dec 28, 2011	7.600	7.710	7.520	7.525	2,777,499	-0.17(-2.27%)
Dec 27, 2011	7.570	7.830	7.560	7.700	3,748,367	+0.10(+1.32%)
Dec 23, 2011	7.540	7.620	7.340	7.600	2,928,617	+0.41(+5.70%)
Dec 21, 2011	7.300	7.310	6.950	7.190	6,751,068	-0.09(-1.24%)
Dec 20, 2011	7.210	7.330	7.200	7.280	8,162,180	+0.20(+2.82%)
Dec 19, 2011	7.480	7.480	7.060	7.080	6,743,097	-0.31(-4.19%)
Dec 16, 2011	7.250	7.500	7.250	7.390	5,409,756	+0.21(+2.92%)
Dec 15, 2011	7.210	7.310	7.170	7.180	4,522,963	+0.07(+0.98%)
Dec 14, 2011	7.180	7.265	6.920	7.110	11,977,499	-0.15(-2.07%)
Dec 13, 2011	7.870	7.954	7.150	7.260	14,810,788	-0.49(-6.32%)
Dec 12, 2011	8.050	8.050	7.640	7.750	5,412,691	-0.39(-4.79%)
Dec 09, 2011	7.920	8.200	7.800	8.140	6,903,642	+0.18(+2.26%)
Dec 08, 2011	8.080	8.180	7.950	7.960	7,227,976	-0.23(-2.81%)
Dec 07, 2011	8.140	8.235	8.075	8.190	5,923,617	-0.01(-0.12%)
Dec 06, 2011	8.110	8.230	8.010	8.200	5,960,238	+0.09(+1.11%)
Dec 05, 2011	8.250	8.280	8.010	8.110	5,999,378	+0.07(+0.87%)
Dec 02, 2011	8.060	8.170	7.920	8.040	8,620,679	+0.03(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.