Indicators

On Semiconductor (NQ: ON )

62.93 -1.54 (-2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.51	78.73	76.82	77.41	6,795,760	-0.32(-0.41%)
Feb 27, 2023	77.69	78.80	76.63	77.73	6,844,372	+1.45(+1.90%)
Feb 24, 2023	77.10	77.12	75.52	76.28	16,847,248	-2.11(-2.69%)
Feb 23, 2023	79.38	79.91	76.19	78.39	14,745,552	-0.17(-0.22%)
Feb 22, 2023	79.45	79.91	77.68	78.56	5,664,809	-0.72(-0.91%)
Feb 21, 2023	80.40	81.76	79.05	79.28	6,310,514	-2.58(-3.15%)
Feb 17, 2023	83.39	83.63	80.38	81.86	7,136,714	-2.27(-2.70%)
Feb 16, 2023	85.12	86.68	83.88	84.13	5,868,448	-2.58(-2.98%)
Feb 15, 2023	85.67	87.02	85.46	86.71	6,710,020	-0.17(-0.20%)
Feb 14, 2023	83.60	87.41	83.35	86.88	6,031,068	+2.50(+2.96%)
Feb 13, 2023	84.63	84.77	83.66	84.38	5,707,355	+0.58(+0.69%)
Feb 10, 2023	83.76	84.11	82.20	83.80	6,678,175	-0.95(-1.12%)
Feb 09, 2023	85.13	87.55	83.97	84.75	9,178,007	+1.15(+1.38%)
Feb 08, 2023	84.27	85.20	82.93	83.60	10,005,230	-1.93(-2.26%)
Feb 07, 2023	81.06	86.15	80.84	85.53	11,487,447	+5.13(+6.38%)
Feb 06, 2023	77.75	84.70	77.50	80.40	15,901,159	-0.49(-0.61%)
Feb 03, 2023	80.00	83.25	79.40	80.89	8,475,470	-1.23(-1.50%)
Feb 02, 2023	78.97	82.22	78.14	82.12	9,217,388	+4.28(+5.50%)

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.