On Semiconductor (NQ: ON )

37.40 USD +0.69 (+1.88%)
Streaming Delayed Price Updated: 7:23 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.250 8.240 8.240 8.240 3,112,500 -0.02(-0.24%)
Dec 30, 2013 8.240 8.300 8.190 8.260 2,562,293 +0.02(+0.24%)
Dec 27, 2013 8.160 8.280 8.120 8.240 3,240,260 +0.10(+1.23%)
Dec 26, 2013 8.120 8.180 8.090 8.140 3,736,783 +0.05(+0.62%)
Dec 24, 2013 7.980 8.120 7.910 8.090 2,679,550 +0.14(+1.76%)
Dec 23, 2013 7.890 8.050 7.850 7.950 4,053,004 +0.10(+1.27%)
Dec 20, 2013 7.780 7.870 7.720 7.850 4,470,613 +0.06(+0.77%)
Dec 19, 2013 7.750 7.950 7.670 7.790 9,679,335 +0.04(+0.52%)
Dec 18, 2013 7.650 7.765 7.580 7.750 3,286,840 +0.08(+1.04%)
Dec 17, 2013 7.600 7.680 7.570 7.670 2,862,754 +0.06(+0.79%)
Dec 16, 2013 7.440 7.670 7.430 7.610 5,137,639 +0.17(+2.28%)
Dec 13, 2013 7.480 7.490 7.320 7.440 4,318,919 -0.01(-0.13%)
Dec 12, 2013 7.500 7.560 7.390 7.450 4,759,023 -0.05(-0.67%)
Dec 11, 2013 7.480 7.600 7.440 7.500 6,842,641 +0.02(+0.27%)
Dec 10, 2013 7.480 7.530 7.420 7.480 2,991,509 +0.00(+0.00%)
Dec 09, 2013 7.440 7.600 7.440 7.480 3,377,239 -0.03(-0.40%)
Dec 06, 2013 7.520 7.640 7.460 7.510 0 +0.06(+0.81%)
Dec 05, 2013 7.470 7.575 7.390 7.450 0 +0.05(+0.68%)
Dec 04, 2013 7.220 7.460 7.210 7.400 0 +0.14(+1.93%)
Dec 03, 2013 7.040 7.310 7.040 7.260 11,246,099 +0.22(+3.12%)
Dec 02, 2013 7.080 7.129 7.020 7.040 2,152,777 -0.05(-0.71%)
Nov 29, 2013 7.090 7.150 7.050 7.090 0 +0.01(+0.14%)
Nov 27, 2013 7.030 7.105 7.030 7.080 0 +0.03(+0.43%)
Nov 26, 2013 6.970 7.120 6.940 7.050 3,557,339 +0.06(+0.86%)
Nov 25, 2013 6.950 7.030 6.880 6.990 3,151,438 +0.04(+0.58%)
Nov 22, 2013 6.980 7.040 6.930 6.950 0 -0.03(-0.43%)
Nov 21, 2013 6.900 7.010 6.860 6.980 0 +0.12(+1.75%)
Nov 20, 2013 6.860 6.960 6.820 6.860 0 -0.01(-0.15%)
Nov 19, 2013 6.960 7.035 6.860 6.870 0 -0.11(-1.58%)
Nov 18, 2013 6.990 7.090 6.925 6.980 0 -0.12(-1.69%)
Nov 15, 2013 7.240 7.250 7.080 7.100 0 -0.11(-1.53%)
Nov 14, 2013 7.210 7.260 7.160 7.210 0 -0.04(-0.55%)
Nov 13, 2013 7.110 7.300 7.110 7.250 4,186,466 +0.08(+1.12%)
Nov 12, 2013 7.070 7.180 7.050 7.170 0 +0.09(+1.27%)
Nov 11, 2013 7.160 7.200 7.050 7.080 0 -0.06(-0.84%)
Nov 08, 2013 7.120 7.160 6.950 7.140 0 +0.03(+0.49%)
Nov 07, 2013 7.270 7.310 7.075 7.105 5,192,997 -0.11(-1.59%)
Nov 06, 2013 7.350 7.400 7.210 7.220 5,968,220 -0.10(-1.37%)
Nov 05, 2013 7.350 7.480 7.300 7.320 0 -0.04(-0.54%)
Nov 04, 2013 7.530 7.600 7.360 7.360 0 -0.16(-2.13%)
Nov 01, 2013 7.260 7.835 7.210 7.520 0 +0.46(+6.59%)
Oct 31, 2013 7.030 7.100 6.800 7.055 11,650,346 +0.06(+0.93%)
Oct 30, 2013 7.030 7.060 6.950 6.990 6,015,350 +0.00(+0.00%)
Oct 29, 2013 7.000 7.060 6.910 6.990 10,384,273 +0.00(+0.07%)
Oct 28, 2013 6.920 6.990 6.900 6.985 5,283,385 +0.04(+0.65%)
Oct 25, 2013 6.870 6.990 6.870 6.940 0 +0.07(+1.02%)
Oct 24, 2013 6.980 7.060 6.860 6.870 10,062,573 -0.09(-1.36%)
Oct 23, 2013 6.970 7.040 6.880 6.965 8,118,259 -0.08(-1.07%)
Oct 22, 2013 7.090 7.140 7.030 7.040 9,254,213 -0.05(-0.71%)
Oct 21, 2013 7.150 7.210 7.050 7.090 7,709,765 -0.07(-0.98%)
Oct 18, 2013 7.160 7.180 7.100 7.160 3,355,368 +0.04(+0.56%)
Oct 17, 2013 7.070 7.150 7.000 7.120 7,418,844 +0.01(+0.21%)
Oct 16, 2013 7.080 7.185 7.060 7.105 5,584,654 +0.04(+0.50%)
Oct 15, 2013 7.240 7.285 7.025 7.070 8,741,340 -0.17(-2.35%)
Oct 14, 2013 7.140 7.280 7.070 7.240 4,044,910 +0.06(+0.85%)
Oct 11, 2013 7.000 7.200 6.980 7.179 0 +0.18(+2.56%)
Oct 10, 2013 6.880 7.050 6.880 7.000 10,730,906 +0.17(+2.49%)
Oct 09, 2013 7.010 7.025 6.820 6.830 14,264,780 -0.16(-2.29%)
Oct 08, 2013 7.130 7.160 6.940 6.990 7,921,798 -0.14(-1.96%)
Oct 07, 2013 7.160 7.260 7.095 7.130 0 -0.13(-1.79%)
Oct 04, 2013 7.190 7.280 7.160 7.260 0 +0.08(+1.11%)
Oct 03, 2013 7.310 7.330 7.080 7.180 8,981,397 -0.14(-1.91%)
Oct 02, 2013 7.320 7.370 7.210 7.320 6,281,165 -0.04(-0.54%)
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.