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

On Semiconductor (NQ: ON )

61.88 -1.05 (-1.67%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 19, 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 (%)
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 10,005,235 -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%)
Feb 01, 2023 73.92 78.50 73.69 77.84 9,140,118 +4.39(+5.98%)
Jan 31, 2023 71.20 73.48 71.07 73.45 5,066,178 +2.43(+3.42%)
Jan 30, 2023 72.72 73.23 70.86 71.02 4,782,609 -2.65(-3.60%)
Jan 27, 2023 73.53 74.82 73.22 73.67 4,404,954 -0.01(-0.01%)
Jan 26, 2023 72.89 73.90 71.16 73.68 5,874,596 +1.87(+2.60%)
Jan 25, 2023 68.96 71.86 68.76 71.81 5,095,381 +1.73(+2.47%)
Jan 24, 2023 70.00 71.20 69.25 70.08 4,538,162 -0.72(-1.02%)
Jan 23, 2023 67.67 71.27 67.39 70.80 7,580,348 +4.54(+6.85%)
Jan 20, 2023 64.68 66.40 63.91 66.26 5,133,429 +2.77(+4.36%)
Jan 19, 2023 65.72 65.88 63.20 63.49 5,880,422 -2.84(-4.28%)
Jan 18, 2023 67.34 68.52 66.10 66.33 5,834,165 +0.46(+0.70%)
Jan 17, 2023 65.29 66.73 64.57 65.87 3,902,055 +0.72(+1.11%)
Jan 13, 2023 64.40 65.22 63.28 65.15 3,409,022 +0.22(+0.34%)
Jan 12, 2023 65.00 65.60 63.29 64.93 4,804,620 +0.30(+0.46%)
Jan 11, 2023 64.46 64.85 63.08 64.63 4,887,967 +0.36(+0.56%)
Jan 10, 2023 61.55 64.45 61.30 64.27 8,246,651 -0.38(-0.59%)
Jan 09, 2023 64.60 66.29 64.23 64.65 6,407,542 +2.18(+3.49%)
Jan 06, 2023 60.85 62.74 59.75 62.47 7,144,463 +2.73(+4.57%)
Jan 05, 2023 61.12 63.77 59.61 59.74 9,251,245 -2.46(-3.95%)
Jan 04, 2023 62.68 63.39 61.15 62.20 6,187,736 +0.59(+0.96%)
Jan 03, 2023 63.95 64.14 61.07 61.61 4,364,499 -0.76(-1.22%)
Dec 30, 2022 61.53 62.44 60.87 62.37 2,650,184 -0.34(-0.54%)
Dec 29, 2022 61.85 63.05 61.09 62.71 5,253,300 +2.43(+4.03%)
Dec 28, 2022 60.71 61.80 59.77 60.28 3,575,918 -1.08(-1.76%)
Dec 27, 2022 61.94 62.17 60.98 61.36 5,070,614 -1.03(-1.65%)
Dec 23, 2022 61.44 62.54 60.69 62.39 3,351,501 +0.27(+0.43%)
Dec 22, 2022 63.28 63.28 60.68 62.12 9,875,156 -2.92(-4.49%)
Dec 21, 2022 64.74 66.05 64.63 65.04 5,060,944 +1.01(+1.58%)
Dec 20, 2022 63.34 64.98 62.61 64.03 4,569,055 -0.12(-0.19%)
Dec 19, 2022 65.45 65.76 62.90 64.15 6,366,661 -1.23(-1.88%)
Dec 16, 2022 63.90 65.81 63.52 65.38 8,463,645 +1.12(+1.74%)
Dec 15, 2022 65.65 66.17 63.52 64.26 12,351,434 -3.33(-4.93%)
Dec 14, 2022 71.17 71.55 67.01 67.59 10,938,324 -3.97(-5.55%)
Dec 13, 2022 74.88 74.88 70.43 71.56 4,856,843 +0.57(+0.80%)
Dec 12, 2022 69.69 71.00 68.91 70.99 5,151,332 +0.46(+0.65%)
Dec 09, 2022 71.05 72.24 70.36 70.53 3,530,214 -1.63(-2.26%)
Dec 08, 2022 71.20 73.23 70.69 72.16 4,363,975 +2.02(+2.88%)
Dec 07, 2022 68.76 70.89 68.43 70.14 3,030,467 +0.40(+0.57%)
Dec 06, 2022 71.86 71.86 69.19 69.74 4,905,533 -1.83(-2.56%)
Dec 05, 2022 72.77 73.21 70.52 71.57 4,064,738 -1.47(-2.01%)
Dec 02, 2022 71.82 73.12 70.96 73.04 4,801,254 -0.95(-1.28%)
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.