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 29, 2011 10.28 10.55 10.24 10.50 5,938,865 +0.22(+2.14%)
Apr 28, 2011 10.25 10.36 10.23 10.28 2,086,540 +0.03(+0.29%)
Apr 27, 2011 10.40 10.44 10.24 10.25 4,857,814 -0.14(-1.35%)
Apr 26, 2011 10.16 10.39 10.08 10.39 7,934,357 +0.29(+2.87%)
Apr 25, 2011 10.06 10.18 9.920 10.10 4,550,449 +0.15(+1.51%)
Apr 21, 2011 10.00 10.01 9.830 9.950 3,023,416 +0.06(+0.61%)
Apr 20, 2011 9.730 9.940 9.630 9.890 8,496,525 +0.41(+4.32%)
Apr 19, 2011 9.290 9.480 9.210 9.480 4,496,600 +0.24(+2.60%)
Apr 18, 2011 9.420 9.450 9.230 9.240 5,295,978 -0.34(-3.55%)
Apr 15, 2011 9.500 9.600 9.360 9.580 2,769,752 +0.10(+1.05%)
Apr 14, 2011 9.550 9.620 9.340 9.480 7,266,662 -0.15(-1.56%)
Apr 13, 2011 9.590 9.710 9.500 9.630 3,975,926 +0.13(+1.37%)
Apr 12, 2011 9.560 9.590 9.400 9.500 8,659,849 -0.16(-1.63%)
Apr 11, 2011 9.710 9.750 9.590 9.658 4,634,131 -0.05(-0.54%)
Apr 08, 2011 9.790 9.870 9.655 9.710 3,838,018 -0.06(-0.61%)
Apr 07, 2011 9.770 9.940 9.630 9.770 5,070,106 -0.04(-0.41%)
Apr 06, 2011 10.08 10.09 9.770 9.810 6,457,206 -0.12(-1.21%)
Apr 05, 2011 10.13 10.23 9.920 9.930 15,523,947 +0.26(+2.69%)
Apr 04, 2011 9.750 9.770 9.565 9.670 4,797,533 -0.09(-0.92%)
Apr 01, 2011 9.950 10.00 9.720 9.760 4,600,238 -0.10(-1.01%)
Mar 31, 2011 9.830 9.920 9.689 9.860 2,697,760 -0.01(-0.10%)
Mar 30, 2011 9.960 10.02 9.760 9.870 4,182,357 -0.06(-0.60%)
Mar 29, 2011 9.980 10.03 9.810 9.930 2,781,856 -0.05(-0.50%)
Mar 28, 2011 10.11 10.22 9.965 9.980 4,463,898 -0.11(-1.09%)
Mar 25, 2011 10.08 10.17 9.970 10.09 4,706,469 +0.14(+1.41%)
Mar 24, 2011 9.950 10.12 9.820 9.950 4,857,849 +0.09(+0.91%)
Mar 23, 2011 9.710 9.870 9.630 9.860 4,609,212 +0.10(+1.02%)
Mar 22, 2011 9.840 9.840 9.680 9.760 8,098,450 -0.13(-1.31%)
Mar 21, 2011 9.880 9.930 9.730 9.890 6,976,150 +0.23(+2.38%)
Mar 18, 2011 9.810 9.840 9.470 9.660 9,909,053 -0.07(-0.72%)
Mar 17, 2011 9.680 10.03 9.650 9.730 14,675,929 +0.15(+1.57%)
Mar 16, 2011 9.790 9.930 9.411 9.580 10,099,445 -0.21(-2.15%)
Mar 15, 2011 9.550 9.870 9.400 9.790 12,506,770 -0.32(-3.17%)
Mar 14, 2011 10.16 10.18 9.860 10.11 7,998,344 -0.17(-1.61%)
Mar 11, 2011 10.07 10.39 10.04 10.28 4,578,151 +0.09(+0.83%)
Mar 10, 2011 10.09 10.32 9.960 10.19 6,818,328 -0.12(-1.16%)
Mar 09, 2011 10.64 10.65 10.26 10.31 6,960,490 -0.43(-4.00%)
Mar 08, 2011 10.75 10.85 10.58 10.74 4,616,092 +0.03(+0.28%)
Mar 07, 2011 11.17 11.18 10.52 10.71 7,957,821 -0.44(-3.95%)
Mar 04, 2011 11.38 11.49 11.01 11.15 9,676,717 +0.07(+0.63%)
Mar 03, 2011 11.20 11.29 10.98 11.08 7,003,248 -0.01(-0.09%)
Mar 02, 2011 11.19 11.59 11.00 11.09 10,406,409 +0.13(+1.19%)
Mar 01, 2011 11.22 11.28 10.85 10.96 6,567,487 -0.19(-1.70%)
Feb 28, 2011 11.41 11.44 11.05 11.15 3,887,442 -0.23(-2.02%)
Feb 25, 2011 11.16 11.45 11.12 11.38 4,697,199 +0.28(+2.52%)
Feb 24, 2011 10.79 11.14 10.70 11.10 7,068,480 +0.26(+2.40%)
Feb 23, 2011 10.88 10.88 10.33 10.84 11,101,526 -0.06(-0.55%)
Feb 22, 2011 11.27 11.38 10.88 10.90 9,372,760 -0.71(-6.07%)
Feb 18, 2011 11.75 11.76 11.51 11.61 3,365,698 -0.13(-1.15%)
Feb 17, 2011 11.64 11.87 11.60 11.74 7,438,512 +0.11(+0.94%)
Feb 16, 2011 11.60 11.70 11.44 11.63 5,995,035 +0.11(+0.93%)
Feb 15, 2011 11.65 11.72 11.43 11.52 5,240,362 -0.13(-1.09%)
Feb 14, 2011 11.30 11.65 11.28 11.65 5,839,128 +0.33(+2.92%)
Feb 11, 2011 11.21 11.43 11.15 11.32 7,470,729 +0.13(+1.16%)
Feb 10, 2011 11.11 11.39 11.04 11.19 7,395,160 -0.11(-0.97%)
Feb 09, 2011 11.44 11.59 11.21 11.30 7,903,004 -0.25(-2.16%)
Feb 08, 2011 11.62 11.65 11.46 11.55 6,565,923 -0.01(-0.09%)
Feb 07, 2011 11.55 11.83 11.47 11.56 8,537,988 +0.02(+0.17%)
Feb 04, 2011 11.16 11.69 11.16 11.54 13,140,209 +0.38(+3.36%)
Feb 03, 2011 11.27 11.54 11.01 11.16 14,303,409 -0.34(-2.91%)
Feb 02, 2011 11.49 11.78 11.29 11.50 12,850,074 +0.14(+1.23%)
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.