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 (%)
Feb 28, 2018	24.51	24.55	23.87	23.92	7,267,833	-0.41(-1.69%)
Feb 27, 2018	24.35	24.95	24.31	24.33	9,704,611	-0.04(-0.16%)
Feb 26, 2018	23.77	24.37	23.71	24.37	7,090,499	+0.63(+2.65%)
Feb 23, 2018	23.36	23.74	23.29	23.74	4,417,141	+0.60(+2.59%)
Feb 22, 2018			23.00	23.14	4,563,931	-0.09(-0.39%)
Feb 21, 2018	23.72	23.77	23.22	23.23	6,121,776	-0.33(-1.40%)
Feb 20, 2018	22.71	23.84	22.68	23.56	7,357,715	+1.02(+4.53%)
Feb 16, 2018		22.54	22.54	22.54	0	-0.26(-1.14%)
Feb 15, 2018	22.67	22.81	22.14	22.80	6,622,765	+0.46(+2.06%)
Feb 14, 2018	21.73	22.37	21.64	22.34	7,454,596	+0.58(+2.67%)
Feb 13, 2018		21.78		21.76	7,815,407	+0.42(+1.97%)
Feb 12, 2018	21.41	21.48	20.95	21.34	7,607,474	+0.19(+0.90%)
Feb 09, 2018	21.24	21.35	20.21	21.15	13,112,366	+0.34(+1.63%)
Feb 08, 2018	22.27	22.48	20.80	20.81	9,966,768	-1.25(-5.67%)
Feb 07, 2018	22.47	22.62	22.03	22.06	12,055,660	-0.62(-2.73%)
Feb 06, 2018	22.42	23.30	22.11	22.68	14,763,363	-0.17(-0.74%)
Feb 05, 2018	23.49	24.05	22.33	22.85	12,579,854	-0.84(-3.55%)
Feb 02, 2018	24.31	24.46	23.65	23.69	13,296,413	-0.63(-2.59%)

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.