On Semiconductor (NQ: ON )

36.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.830 7.065 6.800 7.050 4,027,115 +0.20(+2.92%)
Dec 28, 2012 6.800 6.955 6.800 6.850 2,585,233 -0.01(-0.15%)
Dec 27, 2012 6.870 6.930 6.780 6.860 2,832,584 -0.03(-0.44%)
Dec 26, 2012 6.840 6.940 6.760 6.890 3,858,581 +0.09(+1.32%)
Dec 24, 2012 6.860 6.860 6.740 6.800 1,622,150 -0.04(-0.58%)
Dec 21, 2012 6.850 6.880 6.680 6.840 4,967,804 -0.11(-1.58%)
Dec 20, 2012 7.020 7.020 6.840 6.950 6,180,462 -0.05(-0.71%)
Dec 19, 2012 7.070 7.110 6.980 7.000 9,238,877 -0.06(-0.85%)
Dec 18, 2012 6.990 7.080 6.970 7.060 9,819,099 +0.08(+1.15%)
Dec 17, 2012 7.050 7.060 6.970 6.980 8,251,771 +0.06(+0.87%)
Dec 14, 2012 6.890 6.990 6.850 6.920 5,636,265 +0.04(+0.58%)
Dec 13, 2012 6.920 7.020 6.840 6.880 5,399,770 -0.04(-0.58%)
Dec 12, 2012 6.990 6.995 6.875 6.920 6,290,579 -0.04(-0.57%)
Dec 11, 2012 6.820 6.980 6.760 6.960 6,882,404 +0.19(+2.81%)
Dec 10, 2012 6.700 6.850 6.660 6.770 6,505,522 +0.05(+0.74%)
Dec 07, 2012 6.710 6.740 6.570 6.720 4,571,941 +0.01(+0.15%)
Dec 06, 2012 6.670 6.780 6.662 6.710 3,095,300 +0.01(+0.15%)
Dec 05, 2012 6.710 6.770 6.590 6.700 3,481,985 -0.01(-0.15%)
Dec 04, 2012 6.640 6.740 6.580 6.710 5,069,848 +0.09(+1.44%)
Nov 30, 2012 6.700 6.750 6.540 6.615 11,754,218 -0.13(-2.00%)
Nov 29, 2012 6.660 6.810 6.640 6.750 10,329,587 +0.14(+2.12%)
Nov 28, 2012 6.370 6.660 6.260 6.610 12,742,171 +0.17(+2.64%)
Nov 27, 2012 6.190 6.540 6.110 6.440 10,213,654 +0.22(+3.45%)
Nov 26, 2012 6.190 6.310 6.160 6.225 3,478,522 +0.05(+0.89%)
Nov 23, 2012 6.030 6.210 5.990 6.170 3,479,882 +0.21(+3.52%)
Nov 21, 2012 5.970 5.980 5.870 5.960 4,354,421 +0.02(+0.34%)
Nov 20, 2012 5.950 5.995 5.830 5.940 10,427,034 +0.01(+0.17%)
Nov 19, 2012 5.880 6.075 5.880 5.930 4,566,807 +0.11(+1.89%)
Nov 16, 2012 5.880 5.910 5.695 5.820 5,280,309 -0.05(-0.85%)
Nov 15, 2012 5.950 6.000 5.740 5.870 7,178,759 -0.07(-1.18%)
Nov 14, 2012 6.150 6.240 5.910 5.940 5,115,020 -0.21(-3.41%)
Nov 13, 2012 6.170 6.250 6.100 6.150 5,990,623 -0.05(-0.81%)
Nov 12, 2012 6.180 6.270 6.065 6.200 4,408,511 +0.04(+0.65%)
Nov 09, 2012 6.150 6.290 6.110 6.160 4,650,835 -0.01(-0.16%)
Nov 08, 2012 6.260 6.320 6.150 6.170 2,899,260 -0.09(-1.44%)
Nov 07, 2012 6.460 6.520 6.250 6.260 6,768,912 -0.30(-4.57%)
Nov 06, 2012 6.452 6.665 6.450 6.560 10,819,103 +0.10(+1.55%)
Nov 05, 2012 6.130 6.495 6.090 6.460 11,840,750 +0.36(+5.90%)
Nov 02, 2012 6.200 6.460 6.010 6.100 12,294,239 -0.16(-2.63%)
Nov 01, 2012 6.160 6.370 6.120 6.265 11,094,117 +0.11(+1.87%)
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.