Indicators

On Semiconductor (NQ: ON )

60.71 -2.22 (-3.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.93	18.78	16.91	18.66	13,505,700	+1.12(+6.39%)
Feb 27, 2020	17.84	18.33	17.54	17.54	8,838,160	-0.82(-4.47%)
Feb 26, 2020	18.82	19.09	18.26	18.36	7,465,202	-0.26(-1.40%)
Feb 25, 2020	19.56	19.79	18.58	18.62	9,452,605	-0.73(-3.77%)
Feb 24, 2020	19.29	19.58	19.11	19.35	9,111,745	-0.66(-3.32%)
Feb 21, 2020	20.43	20.50	19.68	20.02	13,925,700	-0.59(-2.84%)
Feb 20, 2020	20.74	20.89	20.24	20.60	10,806,283	-0.30(-1.44%)
Feb 19, 2020	21.30	21.67	20.76	20.90	7,905,584	-0.21(-0.99%)
Feb 18, 2020	21.21	21.32	21.00	21.11	5,020,590	-0.33(-1.54%)
Feb 14, 2020	21.74	21.90	21.14	21.44	5,629,100	-0.19(-0.88%)
Feb 13, 2020	21.22	21.81	21.11	21.63	6,131,451	+0.24(+1.12%)
Feb 12, 2020	21.73	21.83	21.24	21.39	5,319,843	-0.01(-0.05%)
Feb 11, 2020	20.71	21.56	20.69	21.40	8,214,498	+0.86(+4.19%)
Feb 10, 2020	20.28	20.72	20.06	20.54	6,648,733	+0.09(+0.44%)
Feb 07, 2020	20.91	20.93	20.22	20.45	9,186,200	-0.46(-2.20%)
Feb 06, 2020	21.18	21.52	20.59	20.91	9,550,852	-0.24(-1.13%)
Feb 05, 2020	20.36	21.23	20.01	21.15	18,620,288	+1.33(+6.71%)
Feb 04, 2020	19.96	20.14	19.28	19.82	22,432,000	-0.09(-0.45%)

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.