Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	69.97	72.06	68.84	71.96	10,315,936	+1.98(+2.83%)
Apr 27, 2023	68.68	70.08	66.67	69.98	14,023,332	-1.97(-2.74%)
Apr 26, 2023	71.54	72.44	70.53	71.95	5,871,209	+1.65(+2.35%)
Apr 25, 2023	73.30	73.50	70.27	70.30	7,887,155	-4.08(-5.49%)
Apr 24, 2023	73.77	74.39	73.19	74.38	2,844,783	+0.64(+0.87%)
Apr 21, 2023	74.00	74.21	73.02	73.74	4,194,075	-0.53(-0.71%)
Apr 20, 2023	73.28	75.77	72.18	74.27	7,684,744	-2.64(-3.43%)
Apr 19, 2023	78.14	78.65	76.36	76.91	4,330,661	-2.30(-2.90%)
Apr 18, 2023	79.23	80.07	78.37	79.21	4,168,381	+0.80(+1.02%)
Apr 17, 2023	77.08	78.56	76.69	78.41	3,808,567	+0.49(+0.63%)
Apr 14, 2023	77.60	79.42	76.60	77.92	3,725,292	+0.33(+0.43%)
Apr 13, 2023	76.67	78.11	75.90	77.59	3,289,543	+1.11(+1.45%)
Apr 12, 2023	78.78	78.79	76.32	76.48	4,909,264	-0.74(-0.96%)
Apr 11, 2023	78.63	78.93	77.05	77.22	3,608,565	-0.48(-0.62%)
Apr 10, 2023	74.65	77.88	74.54	77.70	4,284,447	+2.36(+3.13%)
Apr 06, 2023	75.24	76.37	74.39	75.34	3,530,709	-1.20(-1.57%)
Apr 05, 2023	77.46	77.88	75.42	76.54	4,941,510	-1.95(-2.48%)
Apr 04, 2023	81.51	81.51	77.84	78.49	5,617,518	-2.65(-3.27%)

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.