On Semiconductor (NQ: ON )

36.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.960 9.800 9.800 9.800 2,390,900 -0.15(-1.51%)
Dec 30, 2015 10.15 10.15 9.940 9.950 3,025,628 -0.16(-1.58%)
Dec 29, 2015 10.05 10.16 10.00 10.11 3,145,976 +0.11(+1.10%)
Dec 28, 2015 10.10 10.10 9.895 10.00 2,243,959 -0.14(-1.38%)
Dec 24, 2015 10.14 10.14 10.14 10.14 1,606,900 +0.05(+0.50%)
Dec 23, 2015 10.06 10.14 10.00 10.09 3,158,801 +0.02(+0.20%)
Dec 22, 2015 10.11 10.15 9.920 10.07 3,477,613 -0.02(-0.20%)
Dec 21, 2015 10.12 10.25 10.01 10.09 2,127,357 +0.08(+0.80%)
Dec 18, 2015 9.940 10.11 9.940 10.01 5,777,505 +0.05(+0.50%)
Dec 17, 2015 10.38 10.42 9.955 9.960 4,101,175 -0.36(-3.49%)
Dec 16, 2015 10.32 10.35 10.17 10.32 2,550,030 +0.05(+0.49%)
Dec 15, 2015 10.13 10.32 10.12 10.27 5,017,032 +0.16(+1.58%)
Dec 14, 2015 10.23 10.62 10.04 10.11 9,334,881 +0.21(+2.12%)
Dec 11, 2015 9.920 9.920 9.875 9.900 4,837,852 -0.25(-2.46%)
Dec 10, 2015 10.12 10.29 10.07 10.15 6,459,769 +0.03(+0.25%)
Dec 09, 2015 10.46 10.49 10.10 10.12 6,247,349 -0.34(-3.20%)
Dec 08, 2015 10.51 10.70 10.26 10.46 12,625,996 -0.78(-6.94%)
Dec 07, 2015 11.27 11.36 11.21 11.24 6,934,200 -0.13(-1.14%)
Dec 04, 2015 11.06 11.40 11.01 11.37 4,536,485 +0.29(+2.62%)
Dec 03, 2015 11.42 11.42 10.97 11.08 5,813,982 -0.25(-2.21%)
Dec 02, 2015 11.31 11.35 11.10 11.33 9,036,045 +0.06(+0.53%)
Dec 01, 2015 11.01 11.28 11.01 11.27 10,069,915 +0.31(+2.83%)
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%)
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.