Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.390 5.615 5.300 5.420 10,553,000 +0.12(+2.26%)
Apr 29, 2009 4.780 5.490 4.780 5.300 17,621,198 +0.56(+11.81%)
Apr 28, 2009 4.750 4.865 4.650 4.740 4,246,708 -0.07(-1.46%)
Apr 27, 2009 4.770 4.910 4.740 4.810 4,875,574 -0.14(-2.83%)
Apr 24, 2009 4.910 5.020 4.730 4.950 7,096,089 +0.11(+2.27%)
Apr 23, 2009 5.150 5.220 4.750 4.840 7,795,419 -0.25(-4.91%)
Apr 22, 2009 4.870 5.320 4.800 5.090 12,214,278 +0.16(+3.25%)
Apr 21, 2009 4.830 5.020 4.720 4.930 9,222,625 +0.03(+0.61%)
Apr 20, 2009 5.210 5.260 4.830 4.900 8,075,653 -0.43(-8.07%)
Apr 17, 2009 5.090 5.400 4.980 5.330 9,213,431 +0.25(+4.92%)
Apr 16, 2009 5.050 6.200 5.000 5.080 14,599,200 +0.15(+3.04%)
Apr 15, 2009 4.890 4.990 4.770 4.930 4,389,596 -0.04(-0.80%)
Apr 14, 2009 4.850 5.200 4.790 4.970 12,172,096 +0.10(+2.05%)
Apr 13, 2009 4.720 4.930 4.525 4.870 7,121,112 +0.08(+1.67%)
Apr 09, 2009 4.750 4.850 4.650 4.790 7,945,350 +0.22(+4.81%)
Apr 08, 2009 4.590 4.750 4.520 4.570 6,918,416 +0.04(+0.88%)
Apr 07, 2009 4.600 4.645 4.470 4.530 4,634,504 -0.13(-2.79%)
Apr 06, 2009 4.750 4.770 4.490 4.660 12,701,618 -0.25(-5.09%)
Apr 03, 2009 4.650 4.960 4.500 4.910 11,614,037 +0.35(+7.68%)
Apr 02, 2009 4.460 4.710 4.420 4.560 7,856,361 +0.19(+4.35%)
Apr 01, 2009 4.110 4.410 4.020 4.370 10,507,796 +0.47(+12.05%)
Mar 31, 2009 3.920 4.020 3.880 3.900 6,630,608 +0.02(+0.52%)
Mar 30, 2009 3.870 3.900 3.690 3.880 6,601,465 -0.53(-12.02%)
Mar 26, 2009 4.230 4.490 4.100 4.410 12,486,579 +0.07(+1.61%)
Mar 25, 2009 4.500 4.720 4.090 4.340 10,955,675 -0.13(-2.91%)
Mar 24, 2009 4.500 4.580 4.380 4.470 6,199,906 -0.14(-3.04%)
Mar 23, 2009 4.520 4.620 4.300 4.610 8,222,715 +0.41(+9.76%)
Mar 20, 2009 4.600 4.600 4.080 4.200 9,746,561 -0.30(-6.67%)
Mar 19, 2009 4.580 4.700 4.430 4.500 11,199,405 -0.10(-2.17%)
Mar 18, 2009 4.440 4.610 4.190 4.600 14,692,717 +0.11(+2.45%)
Mar 17, 2009 4.110 4.560 4.070 4.490 19,283,700 +0.38(+9.25%)
Mar 16, 2009 4.320 4.320 4.050 4.110 7,900,872 -0.14(-3.29%)
Mar 13, 2009 4.150 4.370 4.110 4.250 15,003,547 +0.10(+2.41%)
Mar 12, 2009 4.000 4.230 3.920 4.150 9,084,726 +0.19(+4.80%)
Mar 11, 2009 3.660 4.010 3.600 3.960 10,632,118 +0.34(+9.39%)
Mar 10, 2009 3.530 3.800 3.480 3.620 13,424,470 +0.25(+7.42%)
Mar 09, 2009 3.380 3.630 3.270 3.370 7,327,083 -0.09(-2.60%)
Mar 06, 2009 3.680 3.760 3.260 3.460 10,192,762 -0.21(-5.72%)
Mar 05, 2009 3.620 3.800 3.510 3.670 8,571,522 +0.00(+0.00%)
Mar 04, 2009 3.460 3.770 3.420 3.670 12,412,663 +0.33(+9.88%)
Mar 02, 2009 3.640 3.720 3.260 3.340 10,063,534 -0.32(-8.74%)
Feb 27, 2009 3.440 3.740 3.390 3.660 7,637,149 +0.16(+4.57%)
Feb 26, 2009 3.740 3.830 3.430 3.500 8,069,320 -0.15(-4.11%)
Feb 25, 2009 3.480 3.750 3.380 3.650 11,753,295 +0.17(+4.89%)
Feb 24, 2009 3.250 3.520 3.170 3.480 10,324,775 +0.28(+8.75%)
Feb 23, 2009 3.370 3.460 3.170 3.200 7,310,580 -0.19(-5.60%)
Feb 20, 2009 3.330 3.510 3.220 3.390 11,170,318 -0.10(-2.87%)
Feb 19, 2009 3.580 3.870 3.430 3.490 9,613,826 -0.08(-2.24%)
Feb 18, 2009 3.750 3.830 3.550 3.570 9,671,583 -0.16(-4.29%)
Feb 17, 2009 4.160 4.180 3.690 3.730 11,665,476 -0.62(-14.25%)
Feb 13, 2009 4.340 4.390 4.170 4.350 5,892,848 +0.05(+1.16%)
Feb 12, 2009 4.210 4.440 4.090 4.300 10,665,875 -0.07(-1.60%)
Feb 11, 2009 4.410 4.520 4.180 4.370 9,001,143 -0.04(-0.91%)
Feb 10, 2009 4.600 4.740 4.330 4.410 8,799,065 -0.25(-5.36%)
Feb 09, 2009 4.990 5.000 4.590 4.660 7,359,563 -0.31(-6.24%)
Feb 06, 2009 4.730 5.100 4.710 4.970 10,190,639 +0.23(+4.85%)
Feb 05, 2009 4.390 4.880 4.310 4.740 22,233,632 +0.47(+11.01%)
Feb 04, 2009 4.040 4.430 3.970 4.270 10,179,710 +0.22(+5.43%)
Feb 03, 2009 4.260 4.260 3.900 4.050 9,687,005 -0.03(-0.74%)
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.