Skip to main content

On Semiconductor (NQ: ON )

74.48 -1.12 (-1.49%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 50.15 51.48 49.35 50.31 6,870,657 -0.81(-1.58%)
Jun 29, 2022 52.15 52.18 50.24 51.12 6,450,395 -1.69(-3.20%)
Jun 28, 2022 54.25 55.58 52.48 52.81 6,715,962 -1.36(-2.51%)
Jun 27, 2022 53.93 54.82 52.55 54.17 6,439,694 +1.20(+2.27%)
Jun 24, 2022 51.62 53.13 51.06 52.97 9,147,127 +2.50(+4.95%)
Jun 23, 2022 51.06 51.20 49.82 50.47 8,181,751 -0.54(-1.06%)
Jun 22, 2022 50.90 52.05 49.80 51.01 9,494,636 -0.94(-1.81%)
Jun 21, 2022 53.23 53.97 51.86 51.95 11,185,784 -0.51(-0.97%)
Jun 17, 2022 53.78 54.02 50.88 52.46 93,217,784 -1.00(-1.87%)
Jun 16, 2022 56.22 56.34 52.00 53.46 17,641,052 -4.58(-7.89%)
Jun 15, 2022 57.14 59.00 56.37 58.04 9,287,480 +1.39(+2.45%)
Jun 14, 2022 56.55 57.39 55.90 56.65 7,494,339 +0.58(+1.03%)
Jun 13, 2022 57.73 58.53 55.37 56.07 10,050,585 -4.07(-6.77%)
Jun 10, 2022 60.35 62.02 59.65 60.14 9,227,962 -2.52(-4.02%)
Jun 09, 2022 63.15 64.81 62.61 62.66 9,902,869 -1.15(-1.80%)
Jun 08, 2022 64.95 65.78 63.64 63.81 8,190,549 -1.67(-2.55%)
Jun 07, 2022 65.00 65.78 64.41 65.48 8,354,490 -0.53(-0.80%)
Jun 06, 2022 67.16 67.19 64.08 66.01 21,893,414 +3.07(+4.88%)
Jun 03, 2022 61.94 63.14 60.91 62.94 7,173,339 -0.65(-1.02%)
Jun 02, 2022 59.01 63.85 59.00 63.59 9,045,546 +4.32(+7.29%)
Jun 01, 2022 61.23 61.70 58.29 59.27 5,488,413 -1.41(-2.32%)
May 31, 2022 60.97 61.84 59.43 60.68 7,174,942 -0.46(-0.75%)
May 27, 2022 59.91 61.17 59.85 61.14 6,779,241 +1.81(+3.05%)
May 26, 2022 55.65 59.54 55.50 59.33 5,348,500 +3.09(+5.49%)
May 25, 2022 53.84 56.91 53.77 56.24 4,122,937 +1.74(+3.19%)
May 24, 2022 54.78 55.32 53.56 54.50 4,997,871 -1.39(-2.49%)
May 23, 2022 56.36 56.88 54.52 55.89 4,018,684 -0.57(-1.01%)
May 20, 2022 57.54 57.65 53.85 56.46 6,503,402 +0.39(+0.70%)
May 19, 2022 55.20 57.33 54.97 56.07 4,941,463 +0.24(+0.43%)
May 18, 2022 57.32 59.07 55.33 55.83 6,295,637 -2.67(-4.56%)
May 17, 2022 56.68 58.67 56.61 58.50 5,976,267 +3.35(+6.07%)
May 16, 2022 55.19 56.21 54.67 55.15 3,797,677 -1.03(-1.83%)
May 13, 2022 54.35 56.62 54.10 56.18 6,291,184 +3.20(+6.04%)
May 12, 2022 52.00 53.45 50.94 52.98 5,757,048 +1.21(+2.34%)
May 11, 2022 52.87 55.35 51.64 51.77 6,714,986 -2.10(-3.90%)
May 10, 2022 52.10 54.92 51.41 53.87 10,675,362 +3.05(+6.00%)
May 09, 2022 53.55 54.60 50.57 50.82 7,718,049 -4.31(-7.82%)
May 06, 2022 55.25 56.04 53.04 55.13 5,843,471 -0.10(-0.18%)
May 05, 2022 57.80 57.91 54.35 55.23 8,605,794 -3.69(-6.26%)
May 04, 2022 57.00 58.93 54.81 58.92 6,495,118 +2.41(+4.26%)
May 03, 2022 55.62 57.27 54.92 56.51 6,930,311 +0.89(+1.60%)
May 02, 2022 53.87 55.80 52.25 55.62 11,354,374 +3.51(+6.74%)
Apr 29, 2022 53.61 55.23 51.97 52.11 6,886,272 -2.37(-4.35%)
Apr 28, 2022 52.50 54.99 51.60 54.48 6,440,139 +3.27(+6.39%)
Apr 27, 2022 50.83 52.82 50.60 51.21 4,781,126 -0.15(-0.29%)
Apr 26, 2022 52.86 53.27 51.30 51.36 4,326,399 -2.12(-3.96%)
Apr 25, 2022 51.45 53.53 51.07 53.48 4,328,459 +1.70(+3.28%)
Apr 22, 2022 53.20 53.63 51.56 51.78 5,455,840 -1.48(-2.78%)
Apr 21, 2022 56.46 57.47 52.85 53.26 6,365,779 -2.14(-3.86%)
Apr 20, 2022 57.05 57.70 55.33 55.40 4,903,852 -0.98(-1.74%)
Apr 19, 2022 54.87 56.45 54.58 56.38 4,453,087 +1.81(+3.32%)
Apr 18, 2022 52.96 55.43 52.83 54.57 4,538,795 +1.31(+2.46%)
Apr 14, 2022 54.33 54.52 53.24 53.26 3,942,650 -0.99(-1.82%)
Apr 13, 2022 53.45 54.86 52.80 54.25 4,000,127 +1.11(+2.09%)
Apr 12, 2022 54.00 55.04 52.80 53.14 6,965,917 +0.81(+1.55%)
Apr 11, 2022 51.78 53.98 51.55 52.33 6,788,956 -0.40(-0.76%)
Apr 08, 2022 53.44 54.00 52.15 52.73 5,967,099 -1.36(-2.51%)
Apr 07, 2022 54.07 55.15 52.70 54.09 5,855,737 +0.39(+0.73%)
Apr 06, 2022 54.53 54.98 53.01 53.70 8,611,139 -2.00(-3.59%)
Apr 05, 2022 59.00 59.25 55.57 55.70 9,530,464 -3.89(-6.53%)
Apr 04, 2022 60.03 60.70 58.63 59.59 7,773,530 -0.04(-0.07%)
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.