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 (%)
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.