Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

64.37 -1.27 (-1.93%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.930 7.180 6.890 7.100 8,574,713 +0.34(+5.03%)
Jun 28, 2012 6.670 6.795 6.510 6.760 5,634,626 -0.02(-0.29%)
Jun 27, 2012 6.700 6.930 6.670 6.780 10,728,570 +0.12(+1.80%)
Jun 26, 2012 6.690 6.790 6.560 6.660 5,419,578 -0.04(-0.60%)
Jun 25, 2012 6.820 6.880 6.680 6.700 6,107,269 -0.26(-3.74%)
Jun 22, 2012 6.940 7.030 6.840 6.960 17,024,452 +0.04(+0.65%)
Jun 21, 2012 7.250 7.270 6.850 6.915 8,357,764 -0.34(-4.75%)
Jun 20, 2012 7.210 7.360 7.110 7.260 11,308,148 +0.06(+0.83%)
Jun 19, 2012 7.000 7.230 6.970 7.200 10,191,654 +0.24(+3.45%)
Jun 18, 2012 6.770 7.070 6.760 6.960 6,224,245 +0.10(+1.46%)
Jun 15, 2012 6.610 6.890 6.600 6.860 4,792,135 +0.23(+3.47%)
Jun 14, 2012 6.620 6.680 6.480 6.630 4,711,404 +0.03(+0.45%)
Jun 13, 2012 6.750 6.770 6.580 6.600 5,031,216 -0.16(-2.37%)
Jun 12, 2012 6.650 6.810 6.570 6.760 5,281,859 +0.14(+2.19%)
Jun 11, 2012 6.900 6.950 6.595 6.615 3,575,240 -0.25(-3.57%)
Jun 08, 2012 7.260 8.010 6.650 6.860 4,007,393 +0.12(+1.78%)
Jun 07, 2012 6.930 7.010 6.700 6.740 9,577,376 -0.10(-1.46%)
Jun 06, 2012 6.850 6.990 6.760 6.840 9,628,190 +0.09(+1.41%)
Jun 05, 2012 6.430 6.790 6.430 6.745 15,394,442 +0.30(+4.74%)
Jun 04, 2012 6.430 6.530 6.250 6.440 5,761,237 +0.06(+0.94%)
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.