Skip to main content

On Semiconductor (NQ: ON )

73.94 -1.67 (-2.20%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.73 11.04 10.68 10.96 9,517,352 +0.23(+2.14%)
Nov 27, 2015 10.46 10.77 10.46 10.73 2,375,960 +0.27(+2.58%)
Nov 25, 2015 10.35 10.46 10.46 10.46 8,874,100 +0.11(+1.06%)
Nov 24, 2015 10.14 10.41 10.03 10.35 9,718,961 +0.20(+1.97%)
Nov 23, 2015 10.13 10.24 10.07 10.15 6,186,935 -0.01(-0.10%)
Nov 20, 2015 10.20 10.29 10.11 10.16 6,102,679 +0.06(+0.59%)
Nov 19, 2015 10.20 10.33 9.940 10.10 8,826,014 +0.21(+2.12%)
Nov 18, 2015 10.39 10.39 9.530 9.890 29,358,170 -0.85(-7.91%)
Nov 17, 2015 10.70 10.90 10.64 10.74 3,589,381 +0.07(+0.66%)
Nov 16, 2015 10.71 10.86 10.55 10.67 6,126,005 -0.05(-0.47%)
Nov 13, 2015 10.84 10.95 10.68 10.72 6,061,874 -0.13(-1.20%)
Nov 12, 2015 11.12 11.24 10.85 10.85 4,437,392 -0.38(-3.34%)
Nov 11, 2015 11.29 11.41 11.19 11.22 4,106,374 +0.00(+0.04%)
Nov 10, 2015 11.37 11.39 11.20 11.22 3,293,481 -0.29(-2.48%)
Nov 09, 2015 11.57 11.60 11.39 11.51 2,913,655 -0.09(-0.82%)
Nov 06, 2015 11.27 11.62 11.25 11.60 3,044,012 +0.32(+2.84%)
Nov 05, 2015 11.50 11.60 11.20 11.28 5,043,753 -0.26(-2.25%)
Nov 04, 2015 11.29 11.55 11.10 11.54 4,742,088 +0.33(+2.94%)
Nov 03, 2015 11.09 11.30 11.07 11.21 3,980,612 +0.03(+0.27%)
Nov 02, 2015 10.97 11.25 10.90 11.18 4,221,870 +0.18(+1.64%)
Oct 30, 2015 11.03 11.38 10.82 11.00 11,878,225 +0.72(+7.00%)
Oct 29, 2015 10.70 10.70 10.20 10.28 11,795,447 -0.75(-6.80%)
Oct 28, 2015 10.84 11.05 10.79 11.03 5,186,078 +0.22(+2.04%)
Oct 27, 2015 10.91 10.99 10.74 10.81 3,693,182 -0.18(-1.64%)
Oct 26, 2015 11.39 11.46 10.89 10.99 3,969,812 -0.49(-4.27%)
Oct 23, 2015 11.00 11.59 10.73 11.48 8,640,234 +0.61(+5.56%)
Oct 22, 2015 10.51 10.89 10.40 10.88 4,909,398 +0.57(+5.58%)
Oct 21, 2015 10.63 10.74 10.28 10.30 4,243,386 -0.26(-2.46%)
Oct 20, 2015 10.34 10.64 10.34 10.56 3,509,213 +0.17(+1.64%)
Oct 19, 2015 10.50 10.64 10.33 10.39 3,517,514 -0.10(-0.95%)
Oct 16, 2015 10.58 10.63 10.28 10.49 3,871,768 -0.11(-1.04%)
Oct 15, 2015 10.76 10.89 10.31 10.60 8,203,176 -0.14(-1.30%)
Oct 14, 2015 9.990 10.97 9.990 10.74 12,539,665 +0.71(+7.08%)
Oct 13, 2015 9.820 10.13 9.810 10.03 6,378,236 +0.14(+1.42%)
Oct 12, 2015 9.980 10.12 9.825 9.890 5,742,144 -0.11(-1.10%)
Oct 09, 2015 10.27 10.37 9.980 10.00 4,309,613 -0.30(-2.91%)
Oct 08, 2015 10.25 10.37 10.04 10.30 4,053,244 +0.02(+0.19%)
Oct 07, 2015 10.00 10.31 9.900 10.28 8,798,214 +0.39(+3.94%)
Oct 06, 2015 9.850 10.00 9.810 9.890 5,932,507 +0.06(+0.61%)
Oct 05, 2015 9.590 9.870 9.560 9.830 3,926,258 +0.30(+3.15%)
Oct 02, 2015 9.140 9.530 9.060 9.530 3,536,556 +0.24(+2.58%)
Oct 01, 2015 9.400 9.510 9.090 9.290 3,314,163 -0.11(-1.17%)
Sep 30, 2015 9.400 9.520 9.240 9.400 4,902,511 +0.32(+3.52%)
Sep 29, 2015 8.990 9.230 8.920 9.080 3,365,071 +0.11(+1.23%)
Sep 28, 2015 9.200 9.250 8.930 8.970 4,132,115 -0.36(-3.86%)
Sep 25, 2015 9.370 9.570 9.260 9.330 3,706,966 +0.07(+0.76%)
Sep 24, 2015 9.270 9.350 8.900 9.260 5,603,001 -0.12(-1.28%)
Sep 23, 2015 9.520 9.580 9.345 9.380 2,136,821 -0.12(-1.26%)
Sep 22, 2015 9.600 9.670 9.400 9.500 4,296,399 -0.28(-2.86%)
Sep 21, 2015 10.12 10.12 9.755 9.780 3,334,849 -0.14(-1.41%)
Sep 18, 2015 10.02 10.19 9.830 9.920 4,949,056 -0.25(-2.46%)
Sep 17, 2015 10.22 10.39 10.14 10.17 2,779,674 -0.08(-0.78%)
Sep 16, 2015 10.21 10.32 10.12 10.25 2,580,198 +0.02(+0.20%)
Sep 15, 2015 10.15 10.30 10.04 10.23 2,368,087 +0.15(+1.49%)
Sep 14, 2015 10.30 10.30 10.04 10.08 2,030,957 -0.14(-1.37%)
Sep 11, 2015 9.790 10.24 9.790 10.22 5,874,650 +0.08(+0.79%)
Sep 10, 2015 10.14 10.31 9.905 10.14 6,157,664 -0.09(-0.88%)
Sep 09, 2015 10.50 10.63 10.16 10.23 5,130,137 -0.24(-2.29%)
Sep 08, 2015 10.00 10.52 10.00 10.47 8,559,181 +0.81(+8.39%)
Sep 04, 2015 9.670 9.660 9.660 9.660 3,179,200 -0.20(-2.03%)
Sep 03, 2015 9.440 9.950 9.410 9.860 6,597,927 +0.49(+5.23%)
Sep 02, 2015 9.490 9.530 9.130 9.370 4,422,533 +0.15(+1.63%)
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.