Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.940 10.18 9.940 10.01 4,787,636 -0.02(-0.20%)
Jan 29, 2015 10.12 10.33 9.890 10.03 7,446,662 -0.07(-0.69%)
Jan 28, 2015 10.15 10.27 10.05 10.10 5,145,717 +0.07(+0.70%)
Jan 27, 2015 9.990 10.14 9.840 10.03 6,339,060 -0.13(-1.28%)
Jan 26, 2015 10.07 10.28 9.960 10.16 6,034,115 +0.09(+0.89%)
Jan 23, 2015 10.09 10.10 9.940 10.07 5,595,904 -0.06(-0.59%)
Jan 22, 2015 9.970 10.16 9.780 10.13 6,154,600 +0.20(+2.01%)
Jan 21, 2015 9.940 10.17 9.825 9.930 6,859,278 -0.03(-0.30%)
Jan 20, 2015 9.900 10.00 9.820 9.960 3,705,211 +0.12(+1.22%)
Jan 16, 2015 9.670 9.850 9.650 9.840 5,302,862 +0.16(+1.65%)
Jan 15, 2015 10.00 10.13 9.670 9.680 5,663,583 -0.29(-2.91%)
Jan 14, 2015 9.980 10.12 9.840 9.970 5,547,945 -0.11(-1.09%)
Jan 13, 2015 10.46 10.60 10.01 10.08 6,386,942 -0.31(-2.98%)
Jan 12, 2015 10.36 10.45 10.12 10.39 6,298,721 +0.04(+0.34%)
Jan 09, 2015 10.38 10.49 10.18 10.36 4,546,811 -0.01(-0.14%)
Jan 08, 2015 10.19 10.46 10.18 10.37 8,890,375 +0.25(+2.47%)
Jan 07, 2015 10.05 10.23 10.00 10.12 5,211,477 +0.16(+1.61%)
Jan 06, 2015 10.10 10.14 9.700 9.960 9,144,995 +0.03(+0.30%)
Jan 05, 2015 10.18 10.20 9.890 9.930 3,619,334 -0.27(-2.65%)
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.