Skip to main content

On Semiconductor (NQ: ON )

73.94 -1.67 (-2.21%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.94 20.94 20.94 0 -0.19(-0.90%)
Dec 28, 2017 21.22 21.32 21.04 21.13 2,588,288 -0.03(-0.14%)
Dec 27, 2017 20.92 21.17 20.86 21.16 4,120,525 +0.29(+1.39%)
Dec 26, 2017 20.65 20.92 20.43 20.87 2,475,366 +0.01(+0.05%)
Dec 22, 2017 20.90 20.96 20.64 20.86 2,558,279 -0.04(-0.19%)
Dec 21, 2017 21.03 21.10 20.85 20.90 2,888,929 -0.06(-0.29%)
Dec 20, 2017 20.90 21.16 20.84 20.96 3,521,947 +0.16(+0.77%)
Dec 19, 2017 20.81 20.95 20.68 20.80 7,821,893 -0.04(-0.19%)
Dec 18, 2017 20.08 20.86 20.02 20.84 7,305,629 +0.94(+4.72%)
Dec 15, 2017 19.68 19.96 19.57 19.90 5,127,422 +0.36(+1.84%)
Dec 14, 2017 19.59 19.62 19.35 19.54 6,367,291 +0.03(+0.15%)
Dec 13, 2017 19.42 19.73 19.34 19.51 4,748,363 +0.15(+0.77%)
Dec 12, 2017 19.33 19.53 19.32 19.36 7,154,296 -0.12(-0.62%)
Dec 11, 2017 19.43 19.68 19.30 19.48 5,362,321 +0.06(+0.31%)
Dec 08, 2017 19.67 19.81 19.40 19.42 4,795,060 -0.08(-0.41%)
Dec 07, 2017 19.37 19.56 19.23 19.50 6,012,505 +0.28(+1.46%)
Dec 06, 2017 18.98 19.32 18.84 19.22 5,005,970 +0.06(+0.31%)
Dec 05, 2017 18.85 19.67 18.66 19.16 9,094,515 +0.18(+0.95%)
Dec 04, 2017 20.10 20.18 18.75 18.98 9,795,661 -0.88(-4.43%)
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.