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 (%)
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.