On Semiconductor (NQ: ON )

39.70 USD -1.37 (-3.34%)
Official Closing Price Updated: 5:53 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 42.00 42.53 40.58 41.07 4,554,747 -1.11(-2.63%)
Apr 16, 2021 42.63 42.77 42.07 42.18 4,630,200 -0.45(-1.06%)
Apr 15, 2021 42.44 42.90 41.94 42.63 3,992,961 +0.53(+1.26%)
Apr 14, 2021 41.59 43.17 41.44 42.10 3,889,865 +0.06(+0.14%)
Apr 13, 2021 42.54 42.85 41.55 42.04 3,625,015 -0.36(-0.85%)
Apr 12, 2021 42.42 42.70 41.66 42.40 4,150,898 -0.56(-1.30%)
Apr 09, 2021 42.47 42.99 42.35 42.96 3,282,000 -0.10(-0.23%)
Apr 08, 2021 43.30 43.59 42.70 43.06 4,483,461 +0.13(+0.30%)
Apr 07, 2021 43.51 43.60 42.55 42.93 4,416,135 -0.64(-1.47%)
Apr 06, 2021 43.75 44.59 43.04 43.57 5,953,993 -0.46(-1.04%)
Apr 05, 2021 43.33 44.19 42.87 44.03 6,325,108 +1.14(+2.66%)
Apr 01, 2021 42.25 42.94 41.72 42.89 6,700,100 +1.28(+3.08%)
Mar 31, 2021 40.60 42.03 40.51 41.61 7,968,516 +1.74(+4.36%)
Mar 30, 2021 39.00 40.11 39.00 39.87 3,781,683 +0.77(+1.97%)
Mar 29, 2021 40.04 40.22 38.41 39.10 5,121,384 -1.54(-3.79%)
Mar 26, 2021 38.45 40.73 38.32 40.64 5,919,400 +2.45(+6.42%)
Mar 25, 2021 36.95 38.54 36.68 38.19 7,037,680 +0.07(+0.18%)
Mar 24, 2021 39.07 39.64 38.10 38.12 4,611,123 -0.46(-1.19%)
Mar 23, 2021 40.64 41.05 38.17 38.58 6,964,147 -2.24(-5.49%)
Mar 22, 2021 40.69 41.69 40.43 40.82 6,925,727 +0.73(+1.82%)
Mar 19, 2021 39.26 40.40 38.46 40.09 8,503,800 +0.95(+2.43%)
Mar 18, 2021 41.15 41.31 39.04 39.14 6,863,754 -2.69(-6.43%)
Mar 17, 2021 39.91 42.08 39.82 41.83 7,228,647 +1.17(+2.88%)
Mar 16, 2021 39.55 41.65 39.31 40.66 11,906,971 +1.39(+3.54%)
Mar 15, 2021 38.79 39.27 38.30 39.27 5,114,782 +0.78(+2.03%)
Mar 12, 2021 37.78 38.62 37.32 38.49 5,551,300 -0.31(-0.80%)
Mar 11, 2021 38.80 39.13 38.29 38.80 7,991,254 +1.25(+3.33%)
Mar 10, 2021 38.37 38.92 37.36 37.55 4,774,426 -0.38(-1.00%)
Mar 09, 2021 37.53 38.24 37.42 37.93 12,181,047 +1.94(+5.39%)
Mar 08, 2021 38.94 39.45 35.89 35.99 8,817,436 -2.82(-7.27%)
Mar 05, 2021 38.07 38.92 34.79 38.81 10,937,400 +1.77(+4.78%)
Mar 04, 2021 39.42 39.99 36.45 37.04 9,100,726 -2.64(-6.65%)
Mar 03, 2021 40.79 41.00 39.27 39.68 5,748,866 -0.75(-1.86%)
Mar 02, 2021 42.35 42.36 40.39 40.43 6,269,280 -1.84(-4.35%)
Mar 01, 2021 42.00 42.38 41.02 42.27 8,241,270 +2.00(+4.97%)
Feb 26, 2021 38.49 40.62 37.77 40.27 9,916,300 +2.53(+6.70%)
Feb 25, 2021 40.29 40.37 37.39 37.74 6,088,565 -2.92(-7.18%)
Feb 24, 2021 40.01 40.77 39.28 40.66 7,423,079 +0.38(+0.94%)
Feb 23, 2021 39.39 40.38 37.07 40.28 11,495,723 -0.16(-0.40%)
Feb 22, 2021 41.64 42.16 40.15 40.44 6,796,998 -1.43(-3.42%)
Feb 19, 2021 40.43 41.92 40.43 41.87 8,362,900 +2.00(+5.02%)
Feb 18, 2021 40.44 40.63 39.35 39.87 4,395,284 -1.21(-2.95%)
Feb 17, 2021 41.43 41.62 40.20 41.08 5,227,165 -0.77(-1.84%)
Feb 16, 2021 42.07 42.33 41.47 41.85 5,124,747 +0.58(+1.41%)
Feb 12, 2021 40.77 41.95 40.13 41.27 6,511,100 +0.82(+2.03%)
Feb 11, 2021 40.21 40.53 38.97 40.45 7,922,006 +0.52(+1.30%)
Feb 10, 2021 41.64 41.66 39.54 39.93 8,594,491 -0.68(-1.67%)
Feb 09, 2021 39.51 40.88 39.27 40.61 6,577,694 +0.80(+2.01%)
Feb 08, 2021 38.92 39.96 38.72 39.81 7,755,630 +1.42(+3.70%)
Feb 05, 2021 38.60 38.80 38.10 38.39 5,631,100 +0.28(+0.73%)
Feb 04, 2021 36.91 38.16 36.80 38.11 7,131,379 +1.21(+3.28%)
Feb 03, 2021 37.03 37.46 36.29 36.90 5,915,772 +0.05(+0.14%)
Feb 02, 2021 37.53 37.90 36.47 36.85 6,899,397 +0.14(+0.38%)
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.