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 (%)
Jul 31, 2023	109.74	111.35	107.08	107.75	14,181,183	+2.66(+2.53%)
Jul 28, 2023	103.70	105.39	102.50	105.09	7,613,700	+2.98(+2.92%)
Jul 27, 2023	103.06	104.53	100.80	102.11	7,429,005	+2.86(+2.88%)
Jul 26, 2023	99.32	100.33	97.96	99.25	5,531,896	-0.79(-0.79%)
Jul 25, 2023	98.46	101.57	98.29	100.04	5,919,306	+2.35(+2.41%)
Jul 24, 2023	96.33	98.06	95.88	97.69	5,176,766	-1.07(-1.08%)
Jul 21, 2023	98.41	99.29	97.75	98.76	10,127,077	+1.46(+1.50%)
Jul 20, 2023	100.17	101.52	96.30	97.30	9,218,153	-4.61(-4.52%)
Jul 19, 2023	104.81	104.81	101.88	101.91	6,099,456	-2.93(-2.79%)
Jul 18, 2023	104.06	105.35	102.90	104.84	5,238,972	+0.51(+0.49%)
Jul 17, 2023	99.80	104.88	99.50	104.33	6,872,834	+4.65(+4.66%)
Jul 14, 2023	102.00	102.65	99.11	99.68	4,977,030	-2.36(-2.31%)
Jul 13, 2023	99.39	102.31	98.63	102.04	6,492,228	+3.41(+3.46%)
Jul 12, 2023	98.37	98.98	97.14	98.63	4,783,319	+1.99(+2.06%)
Jul 11, 2023	97.34	97.52	95.18	96.64	3,960,965	+0.66(+0.69%)
Jul 10, 2023	93.98	96.03	93.55	95.98	4,799,278	+2.68(+2.87%)
Jul 07, 2023	93.34	94.81	92.35	93.30	4,145,375	+0.69(+0.75%)
Jul 06, 2023	91.66	92.72	90.69	92.61	4,685,899	-0.34(-0.37%)
Jul 05, 2023	95.51	95.93	92.87	92.95	5,813,942	-3.88(-4.01%)

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.