Indicators

On Semiconductor (NQ: ON )

66.38 +0.85 (+1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.130	6.200	6.080	6.150	4,236,588	+0.00(+0.00%)
Oct 26, 2012	6.040	6.150	6.150	6.150	6,374,300	+0.13(+2.16%)
Oct 25, 2012	5.940	6.050	5.920	6.020	4,383,834	+0.11(+1.80%)
Oct 24, 2012	6.170	6.190	5.900	5.914	4,203,611	-0.21(-3.37%)
Oct 23, 2012	5.970	6.120	5.950	6.120	7,433,794	+0.09(+1.49%)
Oct 19, 2012	6.260	6.260	5.990	6.030	9,428,744	-0.23(-3.67%)
Oct 18, 2012	6.300	6.340	6.180	6.260	5,229,017	-0.02(-0.24%)
Oct 17, 2012	6.260	6.300	6.150	6.275	7,227,921	+0.02(+0.24%)
Oct 16, 2012	6.040	6.300	6.020	6.260	8,981,565	+0.23(+3.81%)
Oct 15, 2012	5.860	6.050	5.860	6.030	5,136,968	+0.17(+2.90%)
Oct 12, 2012	5.930	6.000	5.840	5.860	5,007,631	-0.09(-1.51%)
Oct 11, 2012	5.900	6.000	5.880	5.950	5,321,277	+0.08(+1.36%)
Oct 10, 2012	6.040	6.070	5.845	5.870	7,115,156	-0.17(-2.89%)
Oct 09, 2012	6.120	6.150	5.960	6.045	6,337,584	-0.12(-1.87%)
Oct 08, 2012	6.120	6.200	6.050	6.160	4,370,482	+0.00(+0.00%)
Oct 05, 2012	6.210	6.260	6.130	6.160	4,653,681	+0.01(+0.16%)
Oct 04, 2012	6.250	6.250	6.110	6.150	9,274,125	-0.02(-0.40%)
Oct 03, 2012	6.210	6.290	6.125	6.175	9,894,266	-0.04(-0.56%)
Oct 02, 2012	6.370	6.400	6.120	6.210	9,280,972	+0.08(+1.39%)

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.