On Semiconductor (NQ: ON )

36.66 USD -0.64 (-1.72%)
Streaming Delayed Price Updated: 11:43 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.70 22.07 21.61 21.69 3,635,804 -0.09(-0.41%)
Sep 29, 2020 21.60 21.96 21.55 21.78 4,780,777 +0.05(+0.23%)
Sep 28, 2020 20.97 21.75 20.81 21.73 5,079,528 +1.24(+6.05%)
Sep 25, 2020 20.16 20.54 19.75 20.49 5,166,300 +0.18(+0.89%)
Sep 24, 2020 19.92 20.71 19.79 20.31 5,377,312 +0.23(+1.15%)
Sep 23, 2020 20.90 21.06 20.06 20.08 4,578,005 -0.74(-3.55%)
Sep 22, 2020 20.97 21.00 20.50 20.82 7,966,139 +0.21(+1.02%)
Sep 21, 2020 21.01 21.03 20.41 20.61 6,529,453 -0.81(-3.78%)
Sep 18, 2020 22.09 22.09 21.24 21.42 5,513,500 -0.48(-2.19%)
Sep 17, 2020 21.50 22.17 21.40 21.90 4,542,913 -0.15(-0.68%)
Sep 16, 2020 22.33 22.68 22.00 22.05 4,733,803 +0.03(+0.14%)
Sep 15, 2020 22.21 22.25 21.91 22.02 4,589,768 +0.01(+0.05%)
Sep 14, 2020 21.96 22.15 21.65 22.01 3,426,619 +0.43(+2.02%)
Sep 11, 2020 21.91 22.03 21.32 21.58 4,347,400 +0.06(+0.26%)
Sep 10, 2020 21.50 22.26 21.50 21.52 5,953,906 -0.30(-1.37%)
Sep 09, 2020 21.52 21.99 21.18 21.82 7,289,950 +0.89(+4.25%)
Sep 08, 2020 21.77 21.99 20.91 20.93 11,540,980 -1.75(-7.72%)
Sep 04, 2020 21.44 23.12 21.37 22.68 14,139,400 +1.23(+5.73%)
Sep 03, 2020 22.07 22.17 21.33 21.45 6,599,365 -0.93(-4.16%)
Sep 02, 2020 21.80 22.46 21.66 22.38 7,101,469 +0.63(+2.90%)
Sep 01, 2020 21.50 21.77 21.21 21.75 7,053,134 +0.38(+1.78%)
Aug 31, 2020 21.88 21.99 21.35 21.37 4,128,354 -0.65(-2.97%)
Aug 28, 2020 21.44 22.14 21.03 22.02 4,013,000 +0.70(+3.26%)
Aug 27, 2020 21.77 21.83 21.18 21.33 3,263,886 -0.35(-1.61%)
Aug 26, 2020 21.59 21.75 21.33 21.68 3,838,337 +0.09(+0.42%)
Aug 25, 2020 21.48 21.72 21.24 21.59 2,977,688 +0.20(+0.94%)
Aug 24, 2020 21.08 21.39 20.97 21.39 3,066,545 +0.48(+2.30%)
Aug 21, 2020 21.00 21.00 20.71 20.91 8,875,200 -0.15(-0.71%)
Aug 20, 2020 21.30 21.52 21.03 21.06 4,527,855 -0.60(-2.77%)
Aug 19, 2020 21.69 21.88 21.46 21.66 4,975,347 -0.09(-0.41%)
Aug 18, 2020 22.14 22.15 21.73 21.75 3,917,221 -0.21(-0.96%)
Aug 17, 2020 22.26 22.34 21.80 21.96 4,566,460 -0.08(-0.36%)
Aug 14, 2020 22.31 22.31 21.55 22.04 4,072,400 +0.14(+0.64%)
Aug 13, 2020 22.28 22.42 21.82 21.90 7,336,752 -0.48(-2.14%)
Aug 12, 2020 22.35 22.44 22.06 22.38 4,793,581 +0.19(+0.86%)
Aug 11, 2020 22.08 23.10 21.95 22.19 9,482,787 +0.27(+1.23%)
Aug 10, 2020 20.96 22.09 20.89 21.92 10,311,853 +1.08(+5.18%)
Aug 07, 2020 21.13 21.34 20.45 20.84 10,297,600 -0.29(-1.37%)
Aug 06, 2020 21.15 21.21 20.87 21.13 4,628,919 -0.13(-0.61%)
Aug 05, 2020 21.50 21.50 20.90 21.26 7,743,376 -0.43(-1.98%)
Aug 04, 2020 21.28 21.74 21.20 21.69 4,280,524 +0.45(+2.12%)
Aug 03, 2020 20.71 21.30 20.65 21.24 4,227,622 +0.64(+3.11%)
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%)
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.