Skip to main content

On Semiconductor (NQ: ON )

73.97 -1.64 (-2.17%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.690 9.760 9.760 9.760 5,929,200 +0.10(+1.04%)
Aug 28, 2014 9.510 9.660 9.430 9.660 4,237,279 +0.13(+1.36%)
Aug 27, 2014 9.550 9.608 9.410 9.530 5,210,032 +0.00(+0.05%)
Aug 26, 2014 9.500 9.610 9.480 9.525 6,424,423 +0.09(+0.90%)
Aug 25, 2014 9.490 9.520 9.380 9.440 3,637,448 -0.03(-0.32%)
Aug 22, 2014 9.410 9.610 9.360 9.470 5,211,755 +0.03(+0.32%)
Aug 21, 2014 9.220 9.470 9.140 9.440 8,360,612 +0.24(+2.61%)
Aug 20, 2014 9.110 9.250 9.050 9.200 6,049,627 +0.15(+1.66%)
Aug 19, 2014 8.950 9.120 8.870 9.050 7,660,557 +0.13(+1.46%)
Aug 18, 2014 8.850 8.950 8.750 8.920 4,333,103 +0.11(+1.25%)
Aug 15, 2014 8.700 8.820 8.660 8.810 4,002,518 +0.11(+1.26%)
Aug 14, 2014 8.670 8.760 8.640 8.700 4,017,071 +0.07(+0.81%)
Aug 13, 2014 8.620 8.730 8.610 8.630 3,414,518 +0.02(+0.17%)
Aug 12, 2014 8.550 8.750 8.450 8.615 4,339,340 +0.04(+0.41%)
Aug 11, 2014 8.510 8.680 8.500 8.580 2,777,027 +0.12(+1.42%)
Aug 08, 2014 8.340 8.510 8.320 8.460 6,033,644 +0.12(+1.44%)
Aug 07, 2014 8.700 8.780 8.330 8.340 6,619,016 -0.33(-3.81%)
Aug 06, 2014 8.620 8.700 8.535 8.670 4,173,361 +0.03(+0.35%)
Aug 05, 2014 8.500 8.730 8.500 8.640 6,692,393 +0.11(+1.29%)
Aug 04, 2014 8.790 8.880 8.520 8.530 7,222,845 -0.26(-2.96%)
Aug 01, 2014 8.600 8.970 8.530 8.790 9,765,973 +0.23(+2.69%)
Jul 31, 2014 8.730 8.795 8.560 8.560 7,194,740 -0.25(-2.84%)
Jul 30, 2014 8.770 8.865 8.740 8.810 4,779,340 +0.12(+1.38%)
Jul 29, 2014 8.800 8.840 8.670 8.690 4,338,790 -0.11(-1.25%)
Jul 28, 2014 8.660 8.840 8.520 8.800 6,947,723 +0.14(+1.62%)
Jul 25, 2014 9.030 9.149 8.630 8.660 9,838,441 -0.43(-4.68%)
Jul 24, 2014 9.120 9.160 8.990 9.085 8,332,327 -0.00(-0.06%)
Jul 23, 2014 9.660 9.660 9.085 9.090 15,168,547 -0.55(-5.75%)
Jul 22, 2014 9.470 9.711 9.440 9.645 8,800,108 +0.21(+2.17%)
Jul 21, 2014 9.300 9.535 9.260 9.440 6,586,792 +0.10(+1.07%)
Jul 18, 2014 9.080 9.350 9.030 9.340 6,973,395 +0.30(+3.32%)
Jul 17, 2014 9.260 9.270 9.030 9.040 6,435,716 -0.23(-2.48%)
Jul 16, 2014 9.160 9.310 9.130 9.270 9,309,486 +0.16(+1.76%)
Jul 15, 2014 9.190 9.190 9.020 9.110 3,840,780 +0.06(+0.66%)
Jul 14, 2014 9.190 9.190 9.050 9.050 3,946,854 -0.07(-0.77%)
Jul 11, 2014 9.080 9.190 9.030 9.120 4,070,965 +0.01(+0.11%)
Jul 10, 2014 9.050 9.200 8.950 9.110 3,044,363 -0.02(-0.22%)
Jul 09, 2014 9.190 9.230 9.060 9.130 4,052,696 -0.06(-0.65%)
Jul 08, 2014 9.230 9.270 9.060 9.190 7,131,088 -0.06(-0.65%)
Jul 07, 2014 9.360 9.400 9.220 9.250 4,326,965 -0.13(-1.39%)
Jul 03, 2014 9.360 9.380 9.380 9.380 3,262,000 +0.06(+0.64%)
Jul 02, 2014 9.290 9.440 9.265 9.320 4,630,733 +0.05(+0.54%)
Jul 01, 2014 9.190 9.415 9.165 9.270 7,004,601 +0.13(+1.42%)
Jun 30, 2014 9.100 9.145 9.040 9.140 3,439,933 +0.05(+0.55%)
Jun 27, 2014 9.020 9.120 9.010 9.090 7,131,059 +0.08(+0.89%)
Jun 26, 2014 9.080 9.100 8.919 9.010 6,604,389 -0.05(-0.61%)
Jun 25, 2014 8.930 9.090 8.900 9.065 6,389,930 +0.12(+1.28%)
Jun 24, 2014 9.130 9.160 8.950 8.950 8,317,782 -0.19(-2.08%)
Jun 23, 2014 9.180 9.190 9.100 9.140 4,678,105 +0.01(+0.11%)
Jun 20, 2014 9.100 9.190 9.050 9.130 4,819,603 +0.05(+0.55%)
Jun 19, 2014 9.060 9.130 8.950 9.080 4,669,966 +0.03(+0.33%)
Jun 18, 2014 9.170 9.190 8.975 9.050 6,691,016 -0.13(-1.42%)
Jun 17, 2014 9.030 9.290 9.020 9.180 8,364,610 +0.20(+2.23%)
Jun 16, 2014 9.160 9.160 8.970 8.980 5,519,259 -0.16(-1.75%)
Jun 13, 2014 9.040 9.160 8.970 9.140 6,579,096 +0.17(+1.90%)
Jun 12, 2014 9.070 9.170 8.880 8.970 5,478,645 -0.09(-0.99%)
Jun 11, 2014 9.030 9.140 9.010 9.060 6,825,786 +0.00(+0.00%)
Jun 10, 2014 9.200 9.320 8.950 9.060 14,135,744 +0.14(+1.57%)
Jun 06, 2014 9.000 9.070 8.900 8.920 2,963,149 -0.03(-0.34%)
Jun 05, 2014 8.970 9.010 8.800 8.950 4,827,406 -0.01(-0.11%)
Jun 04, 2014 8.820 8.980 8.790 8.960 6,661,219 +0.15(+1.70%)
Jun 03, 2014 8.640 8.850 8.620 8.810 5,375,884 +0.15(+1.73%)
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.