Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 95.50 95.67 92.76 92.95 4,215,439 -1.10(-1.17%)
Sep 28, 2023 92.14 95.64 91.43 94.05 4,384,416 +2.00(+2.17%)
Sep 27, 2023 91.30 92.77 90.21 92.05 4,685,256 +1.90(+2.11%)
Sep 26, 2023 93.42 93.71 89.28 90.15 6,590,014 -4.31(-4.56%)
Sep 25, 2023 92.98 94.52 93.55 94.46 2,773,165 +0.65(+0.69%)
Sep 22, 2023 92.16 94.70 91.95 93.81 5,174,588 +2.88(+3.17%)
Sep 21, 2023 91.77 92.37 90.83 90.93 5,112,087 -1.91(-2.06%)
Sep 20, 2023 94.97 95.69 92.79 92.84 2,898,843 -1.40(-1.49%)
Sep 19, 2023 94.53 94.87 92.93 94.24 3,449,608 -0.36(-0.38%)
Sep 18, 2023 92.00 94.92 92.00 94.60 3,295,304 +1.50(+1.61%)
Sep 15, 2023 95.72 95.87 92.27 93.10 9,749,438 -3.37(-3.49%)
Sep 14, 2023 97.94 98.07 94.80 96.47 5,736,635 -0.36(-0.37%)
Sep 13, 2023 96.82 98.58 96.39 96.83 4,060,606 +0.04(+0.04%)
Sep 12, 2023 96.62 99.45 96.42 96.79 3,411,643 -1.06(-1.08%)
Sep 11, 2023 99.18 99.37 95.95 97.85 3,923,604 -0.07(-0.07%)
Sep 08, 2023 98.75 99.75 96.94 97.92 3,600,212 -0.59(-0.60%)
Sep 07, 2023 97.46 99.15 96.12 98.51 4,723,073 -0.98(-0.99%)
Sep 06, 2023 99.30 101.30 97.74 99.49 3,367,740 +0.18(+0.18%)
Sep 05, 2023 99.23 100.21 97.17 99.31 3,137,813 -0.09(-0.09%)
Sep 01, 2023 99.31 99.85 97.75 99.40 3,234,393 +0.94(+0.95%)
Aug 31, 2023 98.61 100.29 98.18 98.46 5,804,479 -0.39(-0.39%)
Aug 30, 2023 97.20 99.44 96.57 98.85 4,350,726 +1.24(+1.27%)
Aug 29, 2023 93.18 97.88 93.00 97.61 5,685,118 +3.98(+4.25%)
Aug 28, 2023 93.13 94.50 92.98 93.63 3,899,329 +1.31(+1.42%)
Aug 25, 2023 90.63 92.78 89.73 92.32 4,662,288 +2.36(+2.62%)
Aug 24, 2023 94.49 94.66 89.73 89.96 6,014,519 -2.92(-3.14%)
Aug 23, 2023 90.77 93.36 90.39 92.88 5,757,794 +0.51(+0.55%)
Aug 22, 2023 94.86 95.18 92.14 92.37 3,918,382 -0.66(-0.71%)
Aug 21, 2023 91.50 93.52 91.23 93.03 4,580,604 +2.30(+2.53%)
Aug 18, 2023 89.04 91.23 88.63 90.73 4,647,673 +0.70(+0.78%)
Aug 17, 2023 92.09 92.68 89.91 90.03 6,768,677 -2.15(-2.33%)
Aug 16, 2023 94.29 94.58 92.03 92.18 5,260,064 -1.95(-2.07%)
Aug 15, 2023 96.21 96.41 93.89 94.13 4,850,134 -2.99(-3.08%)
Aug 14, 2023 94.20 97.15 93.57 97.12 5,280,321 +2.55(+2.70%)
Aug 11, 2023 96.51 96.70 94.31 94.57 5,443,417 -3.16(-3.23%)
Aug 10, 2023 100.55 101.15 97.06 97.73 4,730,240 -1.36(-1.37%)
Aug 09, 2023 101.37 101.52 98.88 99.09 4,915,307 -2.29(-2.26%)
Aug 08, 2023 102.33 102.33 99.90 101.38 4,183,926 -2.21(-2.13%)
Aug 07, 2023 104.00 104.87 102.69 103.59 4,112,493 +1.28(+1.25%)
Aug 04, 2023 101.43 103.71 100.48 102.31 6,471,412 -0.39(-0.38%)
Aug 03, 2023 101.45 102.95 100.40 102.70 6,052,771 -0.87(-0.84%)
Aug 02, 2023 106.89 107.16 103.12 103.57 6,908,473 -4.52(-4.18%)
Aug 01, 2023 107.73 109.41 106.60 108.09 5,445,926 +0.34(+0.32%)
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.