Skip to main content

On Semiconductor (NQ: ON )

74.34 -1.27 (-1.68%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2018 24.72 24.97 24.21 24.32 7,449,847 -0.42(-1.70%)
Jan 31, 2018 25.04 25.15 24.56 24.74 6,185,372 +0.00(+0.00%)
Jan 30, 2018 25.08 25.20 24.67 24.74 7,248,619 -0.68(-2.68%)
Jan 29, 2018 25.01 25.52 24.90 25.42 6,563,004 +0.28(+1.11%)
Jan 26, 2018 24.41 25.14 24.16 25.14 10,204,065 +1.32(+5.54%)
Jan 25, 2018 24.91 25.08 23.77 23.82 11,520,374 -0.77(-3.13%)
Jan 24, 2018 24.66 25.16 24.00 24.59 14,479,016 -0.56(-2.23%)
Jan 23, 2018 25.50 25.60 25.09 25.15 7,291,379 -0.22(-0.87%)
Jan 22, 2018 25.17 25.40 24.96 25.37 6,865,979 +0.33(+1.32%)
Jan 19, 2018 24.92 25.17 24.50 25.04 6,543,511 +0.30(+1.21%)
Jan 18, 2018 24.06 24.98 23.90 24.74 12,369,647 +0.82(+3.43%)
Jan 17, 2018 23.62 24.05 23.57 23.92 6,988,654 +0.42(+1.79%)
Jan 16, 2018 23.82 24.07 23.32 23.50 6,562,770 -0.07(-0.30%)
Jan 12, 2018 23.57 23.57 23.57 0 +0.49(+2.12%)
Jan 11, 2018 22.80 23.23 22.64 23.08 6,446,558 +0.44(+1.94%)
Jan 10, 2018 22.81 22.64 6,137,320 -0.28(-1.22%)
Jan 09, 2018 22.88 23.03 22.48 22.92 5,407,235 -0.05(-0.22%)
Jan 08, 2018 22.85 23.06 22.57 22.97 3,271,438 +0.14(+0.61%)
Jan 05, 2018 22.85 22.95 22.62 22.83 4,773,694 +0.05(+0.22%)
Jan 04, 2018 23.17 23.19 22.59 22.78 5,719,730 +0.00(+0.00%)
Jan 03, 2018 22.00 22.86 21.81 22.78 7,889,746 +0.97(+4.45%)
Jan 02, 2018 21.03 21.88 21.00 21.81 7,027,357 +0.87(+4.15%)
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.