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 (%)
Feb 29, 2024	77.61	79.08	77.04	78.92	7,593,928	+2.45(+3.20%)
Feb 28, 2024	75.96	77.21	75.56	76.47	3,360,825	-0.50(-0.65%)
Feb 27, 2024	78.50	79.81	76.97	76.97	4,918,776	-0.60(-0.77%)
Feb 26, 2024	76.87	78.31	76.36	77.57	4,435,788	+1.38(+1.81%)
Feb 23, 2024	78.10	78.38	76.19	76.19	5,996,794	-2.17(-2.77%)
Feb 22, 2024	79.59	79.59	77.45	78.36	8,037,725	+0.74(+0.95%)
Feb 21, 2024	76.37	77.71	76.12	77.62	5,593,114	+0.15(+0.19%)
Feb 20, 2024	77.42	77.95	76.23	77.47	5,253,871	-1.17(-1.49%)
Feb 16, 2024	80.94	81.22	78.19	78.64	4,910,307	-1.98(-2.46%)
Feb 15, 2024	82.23	82.60	80.45	80.62	5,528,059	-1.05(-1.29%)
Feb 14, 2024	79.91	81.82	79.21	81.67	8,548,028	+3.08(+3.92%)
Feb 13, 2024	78.00	79.66	77.16	78.59	7,442,250	-2.33(-2.88%)
Feb 12, 2024	81.00	83.43	80.68	80.92	6,572,854	+0.12(+0.15%)
Feb 09, 2024	81.39	81.59	79.71	80.80	6,266,627	+0.09(+0.11%)
Feb 08, 2024	77.13	80.93	77.13	80.71	8,989,540	+3.75(+4.87%)
Feb 07, 2024	77.04	77.48	75.09	76.96	7,463,528	+0.64(+0.84%)
Feb 06, 2024	77.03	77.37	74.90	76.32	11,110,394	-1.27(-1.64%)
Feb 05, 2024	75.60	78.75	75.44	77.59	15,995,614	+6.76(+9.54%)
Feb 02, 2024	69.20	71.14	68.78	70.83	9,868,936	+0.64(+0.91%)

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.