Skip to main content

On Semiconductor (NQ: ON )

74.45 -1.16 (-1.53%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.49 40.62 37.77 40.27 9,916,300 +2.53(+6.70%)
Feb 25, 2021 40.29 40.37 37.39 37.74 6,088,565 -2.92(-7.18%)
Feb 24, 2021 40.01 40.77 39.28 40.66 7,423,079 +0.38(+0.94%)
Feb 23, 2021 39.39 40.38 37.07 40.28 11,495,731 -0.16(-0.40%)
Feb 22, 2021 41.64 42.16 40.15 40.44 6,796,998 -1.43(-3.42%)
Feb 19, 2021 40.43 41.92 40.43 41.87 8,362,900 +2.00(+5.02%)
Feb 18, 2021 40.44 40.63 39.35 39.87 4,395,284 -1.21(-2.95%)
Feb 17, 2021 41.43 41.62 40.20 41.08 5,227,165 -0.77(-1.84%)
Feb 16, 2021 42.07 42.33 41.47 41.85 5,124,747 +0.58(+1.41%)
Feb 12, 2021 40.77 41.95 40.13 41.27 6,511,100 +0.82(+2.03%)
Feb 11, 2021 40.21 40.53 38.97 40.45 7,922,006 +0.52(+1.30%)
Feb 10, 2021 41.64 41.66 39.54 39.93 8,594,491 -0.68(-1.67%)
Feb 09, 2021 39.51 40.88 39.27 40.61 6,577,694 +0.80(+2.01%)
Feb 08, 2021 38.92 39.96 38.72 39.81 7,755,630 +1.42(+3.70%)
Feb 05, 2021 38.60 38.80 38.10 38.39 5,631,100 +0.28(+0.73%)
Feb 04, 2021 36.91 38.16 36.80 38.11 7,131,379 +1.21(+3.28%)
Feb 03, 2021 37.03 37.46 36.29 36.90 5,915,772 +0.05(+0.14%)
Feb 02, 2021 37.53 37.90 36.47 36.85 6,899,397 +0.14(+0.38%)
Feb 01, 2021 36.40 37.21 35.64 36.71 13,476,302 +2.22(+6.44%)
Jan 29, 2021 35.25 35.62 34.41 34.49 7,948,400 -0.76(-2.16%)
Jan 28, 2021 35.35 36.17 34.64 35.25 9,478,214 +1.18(+3.46%)
Jan 27, 2021 35.05 35.15 33.78 34.07 12,692,407 -2.03(-5.62%)
Jan 26, 2021 37.28 37.29 36.09 36.10 8,543,449 -0.87(-2.35%)
Jan 25, 2021 37.60 37.74 36.10 36.97 6,313,010 -0.33(-0.87%)
Jan 22, 2021 37.45 37.67 36.90 37.30 5,252,600 -0.55(-1.44%)
Jan 21, 2021 38.61 38.66 37.56 37.84 6,563,966 -0.10(-0.26%)
Jan 20, 2021 39.15 39.43 37.69 37.94 10,752,323 -0.58(-1.51%)
Jan 19, 2021 37.73 38.71 37.43 38.52 7,665,056 +1.81(+4.93%)
Jan 15, 2021 37.85 38.12 36.10 36.71 7,565,600 -1.19(-3.14%)
Jan 14, 2021 37.25 38.25 37.12 37.90 9,298,385 +0.91(+2.46%)
Jan 13, 2021 36.82 37.32 36.61 36.99 6,417,495 +0.58(+1.59%)
Jan 12, 2021 36.35 36.94 36.02 36.41 11,880,603 +0.36(+1.00%)
Jan 11, 2021 34.91 36.27 34.91 36.05 4,738,806 +0.53(+1.49%)
Jan 08, 2021 36.11 36.60 35.12 35.52 6,827,400 +0.16(+0.45%)
Jan 07, 2021 34.49 35.44 34.44 35.36 8,292,783 +1.30(+3.82%)
Jan 06, 2021 33.29 34.77 33.29 34.06 9,205,437 +0.84(+2.53%)
Jan 05, 2021 32.52 33.28 32.49 33.22 4,261,509 +0.55(+1.68%)
Jan 04, 2021 33.05 33.64 32.32 32.67 8,089,790 -0.06(-0.18%)
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 32.09 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 +0.82(+2.67%)
Dec 07, 2020 30.03 30.75 29.88 30.57 7,944,259 +0.65(+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.