On Semiconductor (NQ: ON )

36.10 USD -0.87 (-2.35%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.73 32.73 32.73 3,839,022 +0.25(+0.77%)
Dec 30, 2020 31.87 32.56 31.86 32.48 3,839,022 +0.82(+2.59%)
Dec 29, 2020 32.22 32.23 31.26 31.66 4,088,050 -0.29(-0.91%)
Dec 28, 2020 32.15 32.54 31.89 31.95 3,676,193 -0.04(-0.13%)
Dec 24, 2020 32.00 32.16 31.70 31.99 1,776,000 +0.19(+0.60%)
Dec 23, 2020 32.25 32.42 31.76 31.80 3,794,284 -0.05(-0.16%)
Dec 22, 2020 31.93 32.05 31.54 31.85 4,115,349 +0.27(+0.85%)
Dec 21, 2020 31.14 31.67 30.78 31.58 4,850,357 +0.04(+0.13%)
Dec 18, 2020 31.67 32.10 31.31 31.54 6,762,200 -0.06(-0.19%)
Dec 17, 2020 31.76 31.84 31.31 31.60 4,898,468 +0.49(+1.58%)
Dec 16, 2020 31.38 31.43 30.59 31.11 4,981,870 -0.26(-0.83%)
Dec 15, 2020 31.47 31.48 31.14 31.37 4,704,763 +0.55(+1.78%)
Dec 14, 2020 31.27 31.47 30.63 30.82 4,358,463 +0.16(+0.52%)
Dec 11, 2020 30.45 30.80 30.20 30.66 4,596,400 +0.12(+0.39%)
Dec 10, 2020 30.80 31.10 30.42 30.54 4,961,175 -0.13(-0.42%)
Dec 09, 2020 31.30 31.77 30.41 30.67 8,555,981 -0.72(-2.29%)
Dec 08, 2020 31.95 32.60 31.24 31.39 16,727,505 +0.81(+2.67%)
Dec 07, 2020 30.03 30.75 29.88 30.58 7,944,259 +0.66(+2.19%)
Dec 04, 2020 29.46 30.04 29.15 29.92 7,681,500 +0.82(+2.82%)
Dec 03, 2020 29.17 29.75 29.03 29.10 4,657,009 +0.14(+0.48%)
Dec 02, 2020 28.86 29.13 28.74 28.96 4,723,990 -0.31(-1.06%)
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.