Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	7.180	7.350	7.160	7.309	4,227,525	+0.03(+0.40%)
Sep 27, 2013	7.290	7.360	7.270	7.280	0	-0.05(-0.68%)
Sep 26, 2013	7.400	7.450	7.250	7.330	5,507,752	-0.05(-0.66%)
Sep 25, 2013	7.410	7.450	7.280	7.379	7,664,456	-0.03(-0.42%)
Sep 24, 2013	7.330	7.450	7.240	7.410	4,117,700	+0.11(+1.51%)
Sep 23, 2013	7.360	7.380	7.210	7.300	0	-0.04(-0.61%)
Sep 20, 2013	7.490	7.510	7.310	7.345	0	-0.15(-1.94%)
Sep 19, 2013	7.550	7.580	7.420	7.490	2,859,919	-0.04(-0.53%)
Sep 18, 2013	7.500	7.560	7.420	7.530	0	+0.02(+0.27%)
Sep 17, 2013	7.480	7.550	7.420	7.510	0	+0.04(+0.54%)
Sep 16, 2013	7.500	7.530	7.420	7.470	0	+0.05(+0.67%)
Sep 13, 2013	7.600	7.640	7.340	7.420	0	-0.17(-2.24%)
Sep 12, 2013	7.560	7.640	7.490	7.590	0	+0.01(+0.20%)
Sep 11, 2013	7.560	7.640	7.530	7.575	3,012,252	-0.04(-0.59%)
Sep 10, 2013	7.600	7.690	7.551	7.620	7,109,308	+0.05(+0.66%)
Sep 09, 2013	7.560	7.600	7.475	7.570	2,813,810	+0.06(+0.80%)
Sep 06, 2013	7.520	7.550	7.375	7.510	0	+0.02(+0.27%)
Sep 05, 2013	7.500	7.520	7.410	7.490	2,971,628	+0.07(+0.94%)
Sep 04, 2013	7.300	7.500	7.300	7.420	3,851,000	+0.12(+1.64%)

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.