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 (%)
May 29, 2015	13.01	13.33	12.97	13.26	5,035,199	+0.27(+2.08%)
May 28, 2015	12.96	13.27	12.91	12.99	3,756,333	-0.02(-0.15%)
May 27, 2015	12.49	13.12	12.47	13.01	4,858,687	+0.54(+4.37%)
May 26, 2015	12.60	12.64	12.39	12.46	2,497,827	-0.20(-1.54%)
May 22, 2015	12.67	12.66	12.66	12.66	2,067,800	+0.09(+0.72%)
May 21, 2015	12.63	12.65	12.48	12.57	2,119,109	-0.04(-0.32%)
May 20, 2015	12.76	12.89	12.60	12.61	3,488,529	-0.16(-1.25%)
May 19, 2015	12.87	12.94	12.71	12.77	3,742,298	-0.04(-0.31%)
May 18, 2015	12.57	12.84	12.57	12.81	2,715,977	+0.20(+1.59%)
May 15, 2015	12.63	12.73	12.46	12.61	3,894,948	+0.17(+1.37%)
May 14, 2015	12.45	12.55	12.30	12.44	3,256,928	+0.07(+0.57%)
May 13, 2015	12.50	12.64	12.26	12.37	4,061,726	-0.04(-0.32%)
May 12, 2015	12.30	12.46	12.16	12.41	2,955,261	-0.02(-0.16%)
May 11, 2015	12.31	12.53	12.27	12.43	2,572,229	+0.13(+1.06%)
May 08, 2015	12.20	12.36	12.10	12.30	2,971,042	+0.21(+1.74%)
May 07, 2015	12.07	12.21	11.96	12.09	3,860,612	-0.01(-0.08%)
May 06, 2015	12.14	12.32	11.93	12.10	2,628,116	+0.04(+0.33%)
May 05, 2015	12.31	12.46	12.04	12.06	5,235,800	-0.44(-3.52%)
May 04, 2015	12.64	13.12	12.43	12.50	13,465,814	+0.69(+5.84%)

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.