On Semiconductor (NQ: ON )

37.30 USD -0.55 (-1.44%)
Official Closing Price Updated: 7:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.84 20.87 20.32 20.60 5,854,900 -0.17(-0.82%)
Jul 30, 2020 20.46 20.78 20.27 20.77 8,130,990 -0.19(-0.91%)
Jul 29, 2020 20.70 21.06 20.70 20.96 3,753,554 +0.46(+2.24%)
Jul 28, 2020 20.79 21.17 20.48 20.50 3,691,208 -0.78(-3.67%)
Jul 27, 2020 20.78 21.31 20.68 21.28 5,373,130 +0.81(+3.96%)
Jul 24, 2020 20.39 20.95 20.29 20.47 5,725,000 -0.39(-1.87%)
Jul 23, 2020 21.31 21.45 20.61 20.86 7,876,716 -0.59(-2.75%)
Jul 22, 2020 21.76 22.05 21.30 21.45 7,460,695 -0.21(-0.97%)
Jul 21, 2020 21.83 22.08 21.61 21.66 8,318,842 +0.03(+0.14%)
Jul 20, 2020 21.29 21.67 21.08 21.63 6,161,715 +0.44(+2.08%)
Jul 17, 2020 21.48 21.55 21.18 21.19 8,309,100 -0.15(-0.70%)
Jul 16, 2020 21.01 21.52 20.82 21.34 8,204,183 -0.19(-0.88%)
Jul 15, 2020 21.18 21.64 20.71 21.53 9,645,671 +0.84(+4.06%)
Jul 14, 2020 20.41 20.74 19.77 20.69 11,838,831 +0.14(+0.68%)
Jul 13, 2020 21.25 21.54 20.52 20.55 12,975,848 +0.06(+0.29%)
Jul 10, 2020 20.81 21.00 20.35 20.49 12,939,800 -0.27(-1.30%)
Jul 09, 2020 20.08 20.96 19.37 20.76 14,883,106 +0.79(+3.96%)
Jul 08, 2020 19.39 19.98 19.16 19.97 9,845,511 +0.70(+3.63%)
Jul 07, 2020 19.44 19.67 19.16 19.27 10,559,966 -0.39(-1.98%)
Jul 06, 2020 19.59 19.84 19.41 19.66 7,969,730 +0.48(+2.50%)
Jul 02, 2020 19.40 19.73 19.05 19.18 7,108,600 +0.13(+0.68%)
Jul 01, 2020 20.17 20.18 19.02 19.05 8,118,123 -0.77(-3.88%)
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%)
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.