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 31, 2019 19.87 20.28 19.84 20.04 5,923,769 +0.00(+0.00%)
Jan 30, 2019 19.57 20.14 19.43 20.04 7,143,421 +0.66(+3.41%)
Jan 29, 2019 19.65 19.90 19.34 19.38 5,996,060 -0.28(-1.42%)
Jan 28, 2019 19.34 20.00 19.25 19.66 6,703,665 -0.46(-2.29%)
Jan 25, 2019 19.09 20.26 19.06 20.12 10,193,100 +1.13(+5.95%)
Jan 24, 2019 18.08 19.18 18.01 18.99 11,712,134 +1.38(+7.84%)
Jan 23, 2019 17.92 18.00 17.27 17.61 4,549,300 -0.15(-0.84%)
Jan 22, 2019 18.18 18.29 17.59 17.76 5,946,856 -0.65(-3.53%)
Jan 18, 2019 17.90 18.63 17.86 18.41 5,807,700 +0.59(+3.31%)
Jan 17, 2019 17.44 17.92 17.21 17.82 6,039,729 +0.19(+1.08%)
Jan 16, 2019 17.90 18.23 17.59 17.63 3,422,834 -0.21(-1.18%)
Jan 15, 2019 17.82 18.12 17.75 17.84 3,459,860 +0.13(+0.73%)
Jan 14, 2019 18.11 18.14 17.70 17.71 5,864,002 -0.78(-4.22%)
Jan 11, 2019 17.91 18.98 17.87 18.49 10,001,800 +0.60(+3.35%)
Jan 10, 2019 17.61 18.00 17.41 17.89 6,477,111 +0.08(+0.45%)
Jan 09, 2019 16.81 17.94 16.76 17.81 11,313,804 +1.27(+7.68%)
Jan 08, 2019 17.15 17.24 16.26 16.54 10,946,312 -0.46(-2.71%)
Jan 07, 2019 16.64 17.26 16.33 17.00 5,980,662 +0.50(+3.03%)
Jan 04, 2019 15.84 16.68 15.84 16.50 9,869,900 +0.85(+5.43%)
Jan 03, 2019 16.22 16.45 15.57 15.65 7,669,570 -1.13(-6.73%)
Jan 02, 2019 16.14 16.95 16.11 16.78 4,031,912 +0.27(+1.64%)
Dec 31, 2018 16.38 16.51 16.17 16.51 2,985,400 +0.18(+1.10%)
Dec 28, 2018 16.22 16.62 16.04 16.33 6,436,400 +0.16(+0.99%)
Dec 27, 2018 15.95 16.17 15.66 16.17 5,374,173 +0.01(+0.06%)
Dec 26, 2018 15.13 16.17 15.13 16.16 5,864,086 +1.10(+7.30%)
Dec 24, 2018 15.23 15.75 15.06 15.06 3,135,000 -0.42(-2.71%)
Dec 21, 2018 16.34 16.34 15.48 15.48 7,536,300 -0.62(-3.85%)
Dec 20, 2018 16.26 16.80 15.87 16.10 8,263,132 -0.33(-2.01%)
Dec 19, 2018 17.55 17.78 16.25 16.43 8,519,155 -1.30(-7.33%)
Dec 18, 2018 17.44 18.14 17.41 17.73 5,038,769 +0.41(+2.37%)
Dec 17, 2018 17.36 18.04 17.13 17.32 6,129,754 -0.21(-1.20%)
Dec 14, 2018 17.10 17.80 17.05 17.53 5,300,500 +0.06(+0.34%)
Dec 13, 2018 17.92 18.02 17.45 17.47 3,657,426 -0.40(-2.24%)
Dec 12, 2018 17.88 18.23 17.75 17.87 3,110,138 +0.36(+2.06%)
Dec 11, 2018 17.93 18.19 17.39 17.51 4,735,638 -0.08(-0.45%)
Dec 10, 2018 17.19 17.67 17.16 17.59 5,321,962 +0.22(+1.27%)
Dec 07, 2018 18.24 18.44 17.34 17.37 5,933,600 -0.90(-4.93%)
Dec 06, 2018 17.94 18.33 17.77 18.27 5,968,036 -0.20(-1.08%)
Dec 04, 2018 19.04 19.30 18.44 18.47 6,164,300 -0.88(-4.55%)
Dec 03, 2018 19.93 20.06 19.25 19.35 8,685,537 +0.17(+0.89%)
Nov 30, 2018 18.53 19.22 18.51 19.18 7,842,800 +0.68(+3.68%)
Nov 29, 2018 18.74 18.85 18.47 18.50 6,026,062 -0.37(-1.96%)
Nov 28, 2018 18.54 18.93 18.17 18.87 8,743,895 +0.54(+2.95%)
Nov 27, 2018 18.47 18.68 18.10 18.33 4,884,138 -0.48(-2.55%)
Nov 26, 2018 19.21 19.21 18.67 18.81 6,069,574 +0.14(+0.75%)
Nov 23, 2018 18.33 18.86 18.33 18.67 2,450,900 +0.09(+0.48%)
Nov 21, 2018 18.58 18.58 18.58 0 +0.56(+3.11%)
Nov 20, 2018 17.12 18.21 17.05 18.02 6,380,184 +0.41(+2.33%)
Nov 19, 2018 18.69 18.70 17.58 17.61 7,843,949 -1.18(-6.28%)
Nov 16, 2018 17.92 18.94 17.82 18.79 7,776,200 +0.39(+2.12%)
Nov 15, 2018 17.36 18.44 17.27 18.40 8,346,229 +0.92(+5.26%)
Nov 14, 2018 17.47 17.82 17.29 17.48 6,917,028 +0.13(+0.75%)
Nov 13, 2018 16.91 17.87 16.90 17.35 7,259,867 +0.52(+3.09%)
Nov 12, 2018 17.50 17.77 16.75 16.83 8,651,665 -1.05(-5.87%)
Nov 09, 2018 18.10 18.33 17.70 17.88 6,048,900 -0.52(-2.83%)
Nov 08, 2018 18.12 18.51 18.11 18.40 5,807,116 +0.02(+0.11%)
Nov 07, 2018 18.17 18.60 18.00 18.38 7,480,551 +0.47(+2.62%)
Nov 06, 2018 17.74 18.01 17.70 17.91 5,517,535 +0.19(+1.07%)
Nov 05, 2018 17.98 18.08 17.47 17.72 6,646,216 -0.39(-2.15%)
Nov 02, 2018 18.65 18.79 17.71 18.11 9,309,900 -0.29(-1.58%)
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.