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

On Semiconductor (NQ: ON )

62.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 03, 2023 95.46 96.85 94.72 96.83 3,602,067 +2.25(+2.38%)
Jun 30, 2023 93.00 95.32 92.61 94.58 5,400,440 +2.50(+2.72%)
Jun 29, 2023 92.00 92.32 90.72 92.08 3,830,729 +0.84(+0.92%)
Jun 28, 2023 90.62 92.78 90.57 91.24 4,344,366 -0.63(-0.69%)
Jun 27, 2023 88.63 91.95 88.10 91.87 5,378,691 +3.25(+3.67%)
Jun 26, 2023 88.64 90.00 87.97 88.62 4,249,388 +1.10(+1.26%)
Jun 23, 2023 86.94 87.98 86.20 87.52 9,254,234 -1.43(-1.61%)
Jun 22, 2023 87.07 89.26 87.00 88.95 4,636,254 +0.88(+1.00%)
Jun 21, 2023 88.77 89.79 87.56 88.07 4,971,317 -1.31(-1.47%)
Jun 20, 2023 89.55 90.88 88.21 89.38 5,847,366 -0.77(-0.85%)
Jun 16, 2023 91.79 92.08 89.61 90.15 28,125,308 -0.85(-0.93%)
Jun 15, 2023 91.29 92.00 90.65 91.00 8,488,962 -1.74(-1.88%)
Jun 14, 2023 92.12 93.35 90.67 92.74 7,148,809 +0.07(+0.08%)
Jun 13, 2023 92.04 93.44 91.34 92.67 7,613,515 +1.61(+1.77%)
Jun 12, 2023 90.19 91.36 89.36 91.06 6,530,874 +2.04(+2.29%)
Jun 09, 2023 91.76 92.68 88.11 89.02 6,365,416 -0.97(-1.08%)
Jun 08, 2023 89.86 90.71 88.71 89.99 4,130,251 +0.75(+0.84%)
Jun 07, 2023 89.14 92.13 89.03 89.24 7,823,184 +0.76(+0.86%)
Jun 06, 2023 85.55 89.11 85.52 88.48 5,217,433 +2.85(+3.33%)
Jun 05, 2023 87.08 87.24 84.95 85.63 3,770,462 -1.20(-1.38%)
Jun 02, 2023 88.80 89.44 85.87 86.83 5,137,320 -1.12(-1.27%)
Jun 01, 2023 84.94 88.31 84.05 87.95 6,930,351 +4.35(+5.20%)
May 31, 2023 82.35 85.25 82.00 83.60 9,834,737 -0.37(-0.44%)
May 30, 2023 89.35 89.83 83.45 83.97 9,083,800 -2.65(-3.06%)
May 26, 2023 82.87 87.77 82.83 86.62 10,518,745 +4.62(+5.63%)
May 25, 2023 80.12 82.71 77.92 82.00 9,586,547 +2.21(+2.77%)
May 24, 2023 80.14 80.86 78.35 79.79 8,635,824 -2.75(-3.33%)
May 23, 2023 84.33 84.64 81.80 82.54 6,675,543 -2.70(-3.17%)
May 22, 2023 83.91 85.59 83.71 85.24 5,090,614 +0.88(+1.04%)
May 19, 2023 86.19 86.46 83.58 84.36 8,190,590 -2.13(-2.46%)
May 18, 2023 86.00 87.07 84.91 86.49 7,624,033 +0.86(+1.00%)
May 17, 2023 84.63 86.90 82.11 85.63 12,762,804 +2.59(+3.12%)
May 16, 2023 82.01 85.39 81.71 83.04 10,998,973 +0.65(+0.79%)
May 15, 2023 81.76 82.46 80.56 82.39 6,124,538 +1.05(+1.29%)
May 12, 2023 81.22 83.04 80.07 81.34 6,478,913 +1.02(+1.27%)
May 11, 2023 79.42 80.75 78.42 80.32 4,437,363 +0.45(+0.56%)
May 10, 2023 80.50 80.72 78.87 79.87 5,186,825 +1.06(+1.35%)
May 09, 2023 79.21 79.94 77.47 78.81 4,735,798 -1.71(-2.12%)
May 08, 2023 81.24 81.72 79.58 80.52 3,421,489 -0.70(-0.86%)
May 05, 2023 77.66 81.58 77.33 81.22 7,088,142 +3.42(+4.40%)
May 04, 2023 78.00 79.26 77.09 77.80 5,182,694 -0.78(-0.99%)
May 03, 2023 79.05 80.37 78.43 78.58 5,126,442 -0.59(-0.75%)
May 02, 2023 79.38 81.38 77.87 79.17 8,324,628 +0.84(+1.07%)
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.