Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.95 12.03 11.75 11.78 5,982,891 -0.13(-1.09%)
Nov 29, 2016 12.07 12.18 11.87 11.91 3,946,047 -0.21(-1.73%)
Nov 28, 2016 12.39 12.40 12.12 12.12 7,913,324 -0.31(-2.49%)
Nov 25, 2016 12.41 12.45 12.24 12.43 2,024,998 -0.01(-0.08%)
Nov 23, 2016 12.44 12.44 12.44 0 +0.56(+4.71%)
Nov 22, 2016 11.48 11.93 11.47 11.88 9,800,326 +0.41(+3.57%)
Nov 21, 2016 11.25 11.49 11.23 11.47 6,285,491 +0.30(+2.69%)
Nov 18, 2016 11.16 11.36 11.08 11.17 6,995,195 -0.31(-2.70%)
Nov 17, 2016 11.47 11.55 11.37 11.48 3,984,328 +0.03(+0.26%)
Nov 16, 2016 11.49 11.69 11.44 11.45 5,147,297 -0.08(-0.69%)
Nov 15, 2016 11.38 11.62 11.33 11.53 4,348,576 +0.13(+1.14%)
Nov 14, 2016 11.21 11.46 11.18 11.40 5,257,345 +0.18(+1.60%)
Nov 11, 2016 10.98 11.27 10.98 11.22 5,486,259 +0.27(+2.47%)
Nov 10, 2016 11.37 11.63 10.84 10.95 7,848,092 -0.27(-2.41%)
Nov 09, 2016 11.01 11.31 10.93 11.22 4,938,904 +0.04(+0.36%)
Nov 08, 2016 11.39 11.42 11.08 11.18 8,650,434 -0.28(-2.44%)
Nov 07, 2016 11.27 11.59 10.74 11.46 11,853,253 -0.11(-0.95%)
Nov 04, 2016 11.50 11.81 11.40 11.57 4,570,997 +0.06(+0.52%)
Nov 03, 2016 11.49 11.61 11.48 11.51 2,489,086 +0.03(+0.26%)
Nov 02, 2016 11.69 11.78 11.47 11.48 7,043,949 -0.21(-1.80%)
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.