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

On Semiconductor (NQ: ON )

65.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Oct 01, 2012 6.190 6.260 6.090 6.125 6,523,213 -0.05(-0.81%)
Sep 28, 2012 6.190 6.190 6.060 6.175 11,858,917 -0.02(-0.24%)
Sep 27, 2012 6.140 6.260 6.060 6.190 7,526,186 +0.07(+1.06%)
Sep 26, 2012 6.050 6.180 6.000 6.125 9,605,602 +0.03(+0.41%)
Sep 25, 2012 6.610 6.685 6.070 6.100 14,047,701 -0.52(-7.79%)
Sep 24, 2012 6.480 6.620 6.460 6.615 5,288,232 +0.08(+1.15%)
Sep 21, 2012 6.740 6.810 6.540 6.540 5,200,071 -0.19(-2.82%)
Sep 20, 2012 6.770 6.860 6.690 6.730 8,674,334 -0.12(-1.82%)
Sep 19, 2012 6.880 6.940 6.800 6.855 5,828,436 -0.02(-0.29%)
Sep 18, 2012 6.790 6.880 6.750 6.875 5,788,971 +0.04(+0.66%)
Sep 17, 2012 6.900 6.910 6.760 6.830 7,120,451 -0.12(-1.66%)
Sep 14, 2012 6.700 6.950 6.700 6.945 8,762,905 +0.25(+3.66%)
Sep 13, 2012 6.580 6.810 6.530 6.700 7,408,829 +0.08(+1.28%)
Sep 12, 2012 6.650 6.750 6.595 6.615 5,213,637 -0.05(-0.82%)
Sep 11, 2012 6.570 6.690 6.530 6.670 7,354,552 +0.12(+1.83%)
Sep 10, 2012 6.520 6.590 6.520 6.550 5,926,811 -0.02(-0.30%)
Sep 07, 2012 6.440 6.580 6.350 6.570 9,818,254 +0.12(+1.86%)
Sep 06, 2012 6.190 6.470 6.160 6.450 10,260,914 +0.32(+5.22%)
Sep 05, 2012 6.150 6.200 6.050 6.130 7,567,656 +0.01(+0.16%)
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.