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 (%)
Jun 28, 2013	7.900	8.130	7.850	8.080	13,387,526	+0.10(+1.25%)
Jun 27, 2013	7.790	8.150	7.790	7.980	0	+0.23(+2.90%)
Jun 26, 2013	7.790	7.890	7.640	7.755	0	+0.01(+0.19%)
Jun 25, 2013	7.830	7.965	7.670	7.740	0	+0.00(+0.00%)
Jun 24, 2013	7.680	7.782	7.620	7.740	0	-0.08(-1.02%)
Jun 21, 2013	8.000	8.060	7.760	7.820	6,184,945	-0.17(-2.13%)
Jun 20, 2013	8.100	8.130	7.890	7.990	0	-0.24(-2.92%)
Jun 19, 2013	8.250	8.340	8.220	8.230	0	-0.04(-0.48%)
Jun 18, 2013	8.340	8.395	8.250	8.270	0	-0.02(-0.24%)
Jun 17, 2013	8.190	8.350	8.180	8.290	0	+0.15(+1.84%)
Jun 14, 2013	8.140	8.220	8.010	8.140	0	-0.04(-0.49%)
Jun 13, 2013	7.880	8.180	7.820	8.180	7,378,395	+0.31(+3.94%)
Jun 12, 2013	8.000	8.100	7.850	7.870	6,125,075	-0.12(-1.50%)
Jun 11, 2013	8.210	8.210	7.940	7.990	0	-0.29(-3.50%)
Jun 10, 2013	8.170	8.330	8.170	8.280	0	+0.08(+0.98%)
Jun 07, 2013	8.160	8.280	8.110	8.200	0	+0.06(+0.74%)
Jun 06, 2013	8.210	8.310	8.000	8.140	0	-0.11(-1.33%)
Jun 05, 2013	8.410	8.470	8.200	8.250	0	-0.26(-3.06%)
Jun 04, 2013	8.590	8.730	8.470	8.510	10,139,547	+0.02(+0.24%)

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.