On Semiconductor (NQ: ON )

49.29 USD -0.07 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.23 45.29 43.92 44.36 6,972,448 -0.91(-2.01%)
Aug 30, 2021 45.92 45.97 45.00 45.27 3,469,912 -0.23(-0.51%)
Aug 27, 2021 43.90 45.75 43.90 45.50 5,598,928 +1.47(+3.34%)
Aug 26, 2021 43.53 44.72 43.42 44.03 6,916,314 +0.52(+1.20%)
Aug 25, 2021 43.71 44.18 43.36 43.51 5,454,783 -0.09(-0.21%)
Aug 24, 2021 42.74 43.95 42.70 43.60 5,570,090 +1.17(+2.76%)
Aug 23, 2021 42.16 42.87 41.76 42.43 4,308,757 +0.93(+2.24%)
Aug 20, 2021 41.08 42.01 41.08 41.50 5,450,662 +0.52(+1.27%)
Aug 19, 2021 41.25 41.80 40.85 40.98 7,145,681 -0.77(-1.84%)
Aug 18, 2021 41.69 42.93 41.40 41.75 6,435,012 -0.25(-0.60%)
Aug 17, 2021 42.98 42.98 41.35 42.00 5,589,317 -1.41(-3.25%)
Aug 16, 2021 43.20 43.48 42.63 43.41 4,012,373 -0.04(-0.09%)
Aug 13, 2021 43.26 43.53 42.86 43.45 6,034,411 +0.05(+0.12%)
Aug 12, 2021 44.50 44.50 43.23 43.40 7,309,025 -1.39(-3.10%)
Aug 11, 2021 44.31 44.84 43.86 44.79 3,936,789 +0.40(+0.90%)
Aug 10, 2021 45.42 45.50 44.13 44.39 5,631,626 -1.02(-2.25%)
Aug 09, 2021 45.34 45.58 44.57 45.41 4,750,908 +0.13(+0.29%)
Aug 06, 2021 45.23 45.60 44.49 45.28 6,067,453 +0.44(+0.98%)
Aug 05, 2021 45.82 46.01 44.35 44.84 10,213,922 -0.83(-1.82%)
Aug 04, 2021 45.25 46.29 45.25 45.67 7,842,842 +0.29(+0.64%)
Aug 03, 2021 43.87 45.42 43.65 45.38 13,182,794 +1.74(+3.99%)
Aug 02, 2021 42.93 45.18 42.29 43.64 17,475,569 +4.61(+11.81%)
Jul 30, 2021 38.00 39.47 38.00 39.03 7,539,991 +0.42(+1.09%)
Jul 29, 2021 37.47 38.89 37.41 38.61 7,262,381 +1.55(+4.18%)
Jul 28, 2021 36.08 37.37 35.97 37.06 5,288,085 +1.24(+3.46%)
Jul 27, 2021 36.31 36.46 34.81 35.82 4,434,379 -0.87(-2.37%)
Jul 26, 2021 36.00 36.76 35.99 36.69 3,782,252 +0.34(+0.94%)
Jul 23, 2021 36.30 36.45 35.55 36.35 3,666,674 +0.48(+1.34%)
Jul 22, 2021 36.39 36.59 35.77 35.87 3,397,249 -1.00(-2.71%)
Jul 21, 2021 35.92 37.03 35.86 36.87 7,058,608 +1.36(+3.83%)
Jul 20, 2021 34.88 35.94 34.37 35.51 7,288,998 +0.72(+2.07%)
Jul 19, 2021 34.23 35.05 34.01 34.79 5,577,537 -0.36(-1.02%)
Jul 16, 2021 36.79 36.79 35.05 35.15 5,537,719 -1.15(-3.17%)
Jul 15, 2021 37.35 37.47 35.67 36.30 7,194,186 -1.36(-3.61%)
Jul 14, 2021 38.42 39.10 37.60 37.66 3,711,632 -0.26(-0.69%)
Jul 13, 2021 38.31 38.36 37.85 37.92 2,840,787 -0.52(-1.35%)
Jul 12, 2021 37.89 38.46 37.66 38.44 4,250,225 +0.69(+1.83%)
Jul 09, 2021 37.11 37.85 36.56 37.75 2,892,447 +1.03(+2.81%)
Jul 08, 2021 35.98 37.07 35.59 36.72 5,265,911 -0.35(-0.94%)
Jul 07, 2021 38.56 38.56 36.97 37.07 3,655,528 -1.16(-3.03%)
Jul 06, 2021 38.42 38.65 37.69 38.23 4,612,578 -0.17(-0.44%)
Jul 02, 2021 38.27 38.46 37.96 38.40 3,410,073 +0.49(+1.29%)
Jul 01, 2021 38.40 38.66 37.76 37.91 3,678,545 -0.37(-0.97%)
Jun 30, 2021 38.70 38.74 37.95 38.28 4,814,225 -0.48(-1.24%)
Jun 29, 2021 38.65 38.96 38.44 38.76 3,879,618 +0.10(+0.26%)
Jun 28, 2021 37.86 38.76 37.63 38.66 3,916,303 +1.15(+3.07%)
Jun 25, 2021 38.00 38.20 37.18 37.51 8,988,114 -0.25(-0.66%)
Jun 24, 2021 37.14 37.83 37.14 37.76 3,462,800 +0.88(+2.39%)
Jun 23, 2021 36.81 37.33 36.70 36.88 4,975,619 +0.04(+0.11%)
Jun 22, 2021 36.43 36.91 35.99 36.84 5,223,270 +0.35(+0.96%)
Jun 21, 2021 35.92 36.74 35.74 36.49 5,839,652 +0.71(+1.98%)
Jun 18, 2021 36.35 36.47 35.17 35.78 8,732,060 -1.22(-3.30%)
Jun 17, 2021 37.16 37.54 36.16 37.00 4,237,868 -0.29(-0.78%)
Jun 16, 2021 37.56 37.92 36.88 37.29 4,949,244 -0.15(-0.40%)
Jun 15, 2021 38.05 38.52 37.40 37.44 5,318,180 -0.88(-2.30%)
Jun 14, 2021 37.86 38.58 37.47 38.32 8,941,861 +0.54(+1.43%)
Jun 11, 2021 38.11 38.28 37.49 37.78 4,232,073 +0.01(+0.03%)
Jun 10, 2021 37.28 38.26 37.22 37.77 6,965,300 +0.53(+1.42%)
Jun 09, 2021 37.80 37.84 37.21 37.24 4,355,123 -0.35(-0.93%)
Jun 08, 2021 38.34 38.49 37.05 37.59 3,971,978 -0.38(-1.00%)
Jun 07, 2021 38.16 38.20 37.63 37.97 3,492,125 -0.24(-0.63%)
Jun 04, 2021 38.17 38.51 37.96 38.21 5,550,121 +0.47(+1.25%)
Jun 03, 2021 38.69 38.97 37.68 37.74 5,371,449 -1.65(-4.19%)
Jun 02, 2021 39.80 39.84 39.23 39.39 3,817,586 -0.52(-1.30%)
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.