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 (%)
Sep 30, 2022 62.72 64.71 62.29 62.33 5,847,538 -0.61(-0.97%)
Sep 29, 2022 64.00 64.31 61.42 62.94 7,078,616 -2.56(-3.91%)
Sep 28, 2022 63.13 65.89 63.05 65.50 5,070,046 +1.21(+1.88%)
Sep 27, 2022 64.36 65.06 62.74 64.29 4,905,410 +1.59(+2.54%)
Sep 26, 2022 62.91 65.17 62.61 62.70 5,272,328 -0.61(-0.96%)
Sep 23, 2022 63.58 64.18 61.66 63.31 8,260,857 -1.65(-2.54%)
Sep 22, 2022 68.18 68.72 64.17 64.96 6,954,793 -3.38(-4.95%)
Sep 21, 2022 69.07 71.77 68.32 68.34 6,726,659 -0.14(-0.20%)
Sep 20, 2022 69.43 70.03 67.93 68.48 5,054,496 -1.68(-2.39%)
Sep 19, 2022 67.61 70.89 67.52 70.16 6,671,800 +1.22(+1.77%)
Sep 16, 2022 67.11 69.01 66.30 68.94 8,521,198 +0.79(+1.16%)
Sep 15, 2022 68.21 69.49 67.21 68.15 4,638,881 -0.42(-0.61%)
Sep 14, 2022 67.72 69.09 66.27 68.57 6,008,564 +1.70(+2.54%)
Sep 13, 2022 68.59 69.08 66.57 66.87 9,888,326 -5.03(-7.00%)
Sep 12, 2022 71.95 72.33 70.67 71.90 5,592,242 +0.22(+0.31%)
Sep 09, 2022 71.59 72.92 71.02 71.68 8,264,907 +1.13(+1.60%)
Sep 08, 2022 66.66 70.61 66.39 70.55 9,767,523 +3.19(+4.74%)
Sep 07, 2022 66.10 67.89 65.64 67.36 5,835,649 +1.31(+1.98%)
Sep 06, 2022 67.75 67.79 65.03 66.05 6,895,963 -1.46(-2.16%)
Sep 02, 2022 69.63 70.36 66.85 67.51 6,662,258 -0.71(-1.04%)
Sep 01, 2022 66.71 68.58 65.47 68.22 9,854,619 -0.55(-0.80%)
Aug 31, 2022 69.09 69.62 67.43 68.77 7,073,841 -0.20(-0.29%)
Aug 30, 2022 70.61 70.77 67.39 68.97 8,232,496 -0.55(-0.79%)
Aug 29, 2022 70.73 72.01 69.26 69.52 6,967,082 -2.06(-2.88%)
Aug 26, 2022 76.43 76.46 71.55 71.58 9,243,396 -5.13(-6.69%)
Aug 25, 2022 72.24 76.78 72.12 76.71 8,532,850 +4.68(+6.50%)
Aug 24, 2022 70.91 72.26 70.43 72.03 4,298,977 +0.78(+1.09%)
Aug 23, 2022 69.13 71.52 69.13 71.25 5,541,169 +2.45(+3.56%)
Aug 22, 2022 70.33 70.65 68.53 68.80 7,526,298 -3.73(-5.14%)
Aug 19, 2022 71.84 73.49 71.35 72.53 9,334,929 -0.72(-0.98%)
Aug 18, 2022 69.17 75.26 68.51 73.25 18,694,054 +4.96(+7.26%)
Aug 17, 2022 69.18 69.29 66.76 68.29 8,594,367 -2.42(-3.42%)
Aug 16, 2022 71.00 71.50 69.79 70.71 4,728,293 -0.53(-0.74%)
Aug 15, 2022 70.02 72.15 69.94 71.24 5,712,140 +0.08(+0.11%)
Aug 12, 2022 67.00 71.98 66.45 71.16 13,408,600 +4.80(+7.23%)
Aug 11, 2022 66.88 68.74 65.90 66.36 7,463,433 +0.16(+0.24%)
Aug 10, 2022 64.94 66.59 63.72 66.20 8,887,535 +3.12(+4.95%)
Aug 09, 2022 65.34 65.47 61.72 63.08 11,017,289 -4.26(-6.33%)
Aug 08, 2022 66.96 68.14 66.38 67.34 6,286,909 -0.29(-0.43%)
Aug 05, 2022 66.82 68.20 65.80 67.63 7,309,914 -0.42(-0.62%)
Aug 04, 2022 68.35 68.99 67.61 68.05 6,201,565 -0.78(-1.13%)
Aug 03, 2022 65.89 69.26 65.54 68.83 8,866,315 +3.24(+4.94%)
Aug 02, 2022 64.45 67.71 63.04 65.59 10,414,346 +1.93(+3.03%)
Aug 01, 2022 64.26 66.79 62.64 63.66 16,125,659 -3.12(-4.67%)
Jul 29, 2022 63.36 66.99 63.25 66.78 9,775,963 +2.22(+3.44%)
Jul 28, 2022 62.87 64.68 61.84 64.56 6,428,978 +2.05(+3.28%)
Jul 27, 2022 60.00 63.03 59.72 62.51 7,815,546 +4.26(+7.31%)
Jul 26, 2022 58.85 60.12 58.08 58.25 4,664,486 -1.09(-1.84%)
Jul 25, 2022 59.17 59.84 58.45 59.34 3,482,863 -0.08(-0.13%)
Jul 22, 2022 61.28 61.35 58.79 59.42 5,484,159 -1.75(-2.86%)
Jul 21, 2022 60.00 61.21 59.29 61.17 4,519,128 +1.08(+1.80%)
Jul 20, 2022 58.62 60.55 57.75 60.09 7,304,114 +1.31(+2.23%)
Jul 19, 2022 55.89 59.06 55.80 58.78 9,854,845 +3.83(+6.97%)
Jul 18, 2022 57.19 57.19 54.55 54.95 6,456,092 -1.12(-2.00%)
Jul 15, 2022 54.31 56.11 53.58 56.07 7,055,187 +2.02(+3.74%)
Jul 14, 2022 52.24 54.09 51.19 54.05 5,354,193 +1.57(+2.99%)
Jul 13, 2022 51.50 53.42 50.81 52.48 5,663,865 -0.29(-0.55%)
Jul 12, 2022 52.67 53.59 52.30 52.77 4,473,750 +0.17(+0.32%)
Jul 11, 2022 52.97 53.59 52.38 52.60 7,502,306 -0.87(-1.63%)
Jul 08, 2022 51.20 53.93 51.02 53.47 7,082,585 +1.46(+2.81%)
Jul 07, 2022 49.42 52.49 49.35 52.01 9,844,929 +4.40(+9.24%)
Jul 06, 2022 47.37 48.04 45.97 47.61 7,744,031 +0.31(+0.66%)
Jul 05, 2022 45.21 47.34 44.76 47.30 7,874,366 +0.46(+0.98%)
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.