On Semiconductor (NQ: ON )

36.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.59 19.95 19.50 19.82 10,163,648 +0.30(+1.54%)
Jun 29, 2020 19.16 19.74 18.75 19.52 12,301,921 +0.43(+2.25%)
Jun 26, 2020 19.31 19.40 18.84 19.09 7,264,000 -0.39(-2.00%)
Jun 25, 2020 19.09 19.50 18.91 19.48 5,699,201 +0.19(+0.98%)
Jun 24, 2020 19.83 19.95 19.14 19.29 8,267,281 -0.89(-4.41%)
Jun 23, 2020 20.38 20.45 20.10 20.18 7,986,389 +0.59(+3.01%)
Jun 22, 2020 19.34 19.62 19.04 19.59 10,000,692 +0.20(+1.03%)
Jun 19, 2020 20.10 20.18 19.26 19.39 7,333,700 -0.23(-1.17%)
Jun 18, 2020 19.64 19.85 19.44 19.62 5,942,846 -0.17(-0.86%)
Jun 17, 2020 20.12 20.38 19.77 19.79 18,130,527 -0.15(-0.75%)
Jun 16, 2020 20.25 20.47 19.48 19.94 16,436,814 +0.38(+1.94%)
Jun 15, 2020 18.18 19.60 18.05 19.56 9,866,537 +0.57(+3.00%)
Jun 12, 2020 19.10 19.49 18.45 18.99 9,365,500 +0.86(+4.74%)
Jun 11, 2020 18.27 18.99 18.12 18.13 7,724,222 -1.33(-6.83%)
Jun 10, 2020 20.09 20.16 19.30 19.46 10,352,834 -0.71(-3.52%)
Jun 09, 2020 20.67 20.70 20.03 20.17 10,005,240 -0.65(-3.12%)
Jun 08, 2020 20.52 21.38 20.49 20.82 18,290,833 +0.66(+3.27%)
Jun 05, 2020 19.80 20.61 19.68 20.16 14,448,700 +1.18(+6.22%)
Jun 04, 2020 18.88 19.22 18.44 18.98 7,615,052 +0.15(+0.80%)
Jun 03, 2020 17.66 18.99 17.60 18.83 16,778,448 +1.69(+9.86%)
Jun 02, 2020 16.87 17.44 16.82 17.14 6,717,324 +0.36(+2.15%)
Jun 01, 2020 16.48 16.87 16.34 16.78 4,754,763 +0.29(+1.76%)
May 29, 2020 16.04 16.71 15.91 16.49 8,393,100 +0.43(+2.68%)
May 28, 2020 17.27 17.27 16.00 16.06 6,739,009 -1.37(-7.86%)
May 27, 2020 16.78 17.48 16.42 17.43 9,595,348 +0.75(+4.50%)
May 26, 2020 16.34 16.84 16.22 16.68 7,713,445 +0.94(+5.97%)
May 22, 2020 15.76 15.77 15.28 15.74 4,140,200 +0.11(+0.70%)
May 21, 2020 16.20 16.44 15.56 15.63 6,306,699 -0.64(-3.93%)
May 20, 2020 15.92 16.31 15.91 16.27 6,300,943 +0.79(+5.10%)
May 19, 2020 15.54 15.91 15.12 15.48 6,917,616 -0.13(-0.83%)
May 18, 2020 14.83 15.70 14.83 15.61 9,284,663 +1.46(+10.32%)
May 15, 2020 14.02 14.52 13.98 14.15 6,864,600 -0.57(-3.87%)
May 14, 2020 13.75 14.74 13.48 14.72 11,469,152 +0.67(+4.77%)
May 13, 2020 15.15 15.15 13.90 14.05 11,473,997 -0.90(-6.02%)
May 12, 2020 15.70 15.88 14.90 14.95 10,473,864 -0.71(-4.53%)
May 11, 2020 15.75 16.60 15.64 15.66 15,549,428 -1.46(-8.53%)
May 08, 2020 16.08 17.15 16.00 17.12 11,780,000 +1.14(+7.13%)
May 07, 2020 15.76 16.11 15.74 15.98 5,291,028 +0.54(+3.50%)
May 06, 2020 15.46 15.64 15.28 15.44 4,367,706 +0.29(+1.91%)
May 05, 2020 15.34 15.71 15.07 15.15 5,632,400 +0.27(+1.81%)
May 04, 2020 14.74 14.90 14.32 14.88 8,989,816 -0.24(-1.59%)
May 01, 2020 15.41 15.68 14.88 15.12 8,141,100 -0.93(-5.79%)
Apr 30, 2020 17.14 17.18 16.03 16.05 6,099,083 -1.20(-6.96%)
Apr 29, 2020 16.45 17.27 16.41 17.25 8,462,437 +1.41(+8.90%)
Apr 28, 2020 16.34 16.60 15.64 15.84 8,778,265 +0.45(+2.92%)
Apr 27, 2020 14.84 15.45 14.81 15.39 6,359,813 +0.73(+4.98%)
Apr 24, 2020 13.99 14.78 13.97 14.66 5,297,000 +0.74(+5.32%)
Apr 23, 2020 14.18 14.37 13.83 13.92 5,998,546 -0.19(-1.35%)
Apr 22, 2020 13.44 14.19 13.13 14.11 10,389,513 +1.28(+9.98%)
Apr 21, 2020 13.05 13.22 12.69 12.83 6,079,055 -0.53(-3.97%)
Apr 20, 2020 13.28 13.84 13.22 13.36 5,184,681 -0.37(-2.69%)
Apr 17, 2020 13.96 14.17 13.54 13.73 6,222,100 +0.39(+2.92%)
Apr 16, 2020 13.71 13.87 13.15 13.34 7,399,642 -0.26(-1.91%)
Apr 15, 2020 13.84 14.00 13.32 13.60 9,284,397 -0.98(-6.72%)
Apr 14, 2020 14.61 14.99 14.14 14.58 7,184,810 +0.37(+2.60%)
Apr 13, 2020 13.91 14.26 13.44 14.21 6,298,479 +0.48(+3.50%)
Apr 09, 2020 14.10 14.69 13.58 13.73 13,127,000 +0.00(+0.00%)
Apr 08, 2020 13.07 13.80 12.71 13.73 10,651,609 +0.95(+7.43%)
Apr 07, 2020 13.50 14.22 12.65 12.78 10,856,066 -0.09(-0.70%)
Apr 06, 2020 11.70 12.96 11.65 12.87 13,508,463 +1.93(+17.64%)
Apr 03, 2020 11.15 11.39 10.78 10.94 8,374,100 -0.33(-2.93%)
Apr 02, 2020 10.96 11.77 10.61 11.27 13,409,890 +0.27(+2.45%)
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.