Skip to main content

On Semiconductor (NQ: ON )

73.59 -2.02 (-2.67%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.300 7.350 7.190 7.240 0 -0.07(-0.96%)
Aug 29, 2013 7.220 7.375 7.210 7.310 0 +0.08(+1.11%)
Aug 28, 2013 7.280 7.360 7.210 7.230 4,329,343 -0.05(-0.69%)
Aug 27, 2013 7.300 7.345 7.210 7.280 0 -0.10(-1.36%)
Aug 26, 2013 7.380 7.475 7.340 7.380 2,189,597 +0.02(+0.27%)
Aug 23, 2013 7.360 7.428 7.280 7.360 0 +0.01(+0.14%)
Aug 22, 2013 7.310 7.420 7.200 7.350 0 +0.05(+0.68%)
Aug 21, 2013 7.270 7.340 7.210 7.300 3,098,819 +0.01(+0.14%)
Aug 20, 2013 7.200 7.335 7.200 7.290 0 +0.09(+1.25%)
Aug 19, 2013 7.310 7.360 7.170 7.200 0 -0.10(-1.37%)
Aug 16, 2013 7.160 7.370 7.160 7.300 0 +0.05(+0.69%)
Aug 15, 2013 7.350 7.430 7.240 7.250 4,858,075 -0.17(-2.29%)
Aug 14, 2013 7.510 7.510 7.380 7.420 0 -0.08(-1.07%)
Aug 13, 2013 7.460 7.535 7.320 7.500 5,580,073 +0.01(+0.13%)
Aug 12, 2013 7.420 7.570 7.350 7.490 3,453,841 +0.05(+0.67%)
Aug 09, 2013 7.410 7.460 7.350 7.440 3,875,078 +0.01(+0.13%)
Aug 08, 2013 7.530 7.600 7.430 7.430 4,067,986 -0.07(-0.93%)
Aug 07, 2013 7.440 7.520 7.360 7.500 4,579,580 +0.00(+0.00%)
Aug 06, 2013 7.540 7.590 7.400 7.500 5,657,508 -0.08(-1.06%)
Aug 05, 2013 7.550 7.650 7.520 7.580 6,109,250 -0.02(-0.26%)
Aug 02, 2013 7.750 8.000 7.510 7.600 20,774,526 -0.84(-9.95%)
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.