Indicators

On Semiconductor (NQ: ON )

67.62 +1.24 (+1.87%)

Streaming Delayed Price Updated: 10:00 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.40	40.52	39.84	40.04	5,287,188	-0.25(-0.62%)
May 27, 2021	39.00	40.33	38.90	40.29	8,160,084	+1.29(+3.31%)
May 26, 2021	39.20	39.50	38.66	39.00	3,899,415	+0.06(+0.15%)
May 25, 2021	39.65	40.26	38.77	38.94	5,168,442	-0.40(-1.02%)
May 24, 2021	38.57	39.49	38.45	39.34	4,008,811	+1.12(+2.93%)
May 21, 2021	38.78	39.07	38.17	38.22	3,513,798	-0.31(-0.80%)
May 20, 2021	37.66	38.73	37.59	38.53	6,787,878	+1.07(+2.86%)
May 19, 2021	35.86	37.62	35.65	37.46	6,779,481	+0.77(+2.10%)
May 18, 2021	37.16	37.33	36.66	36.69	3,407,626	-0.05(-0.14%)
May 17, 2021	36.97	37.09	36.03	36.74	4,972,169	-0.71(-1.90%)
May 14, 2021	36.92	37.99	36.67	37.45	6,513,797	+0.93(+2.55%)
May 13, 2021	36.09	37.10	35.67	36.52	7,666,076	+0.85(+2.38%)
May 12, 2021	37.40	37.70	35.34	35.67	12,095,460	-1.50(-4.04%)
May 11, 2021	35.16	37.53	35.12	37.17	11,405,444	+0.15(+0.41%)
May 10, 2021	38.71	38.71	36.95	37.02	6,485,785	-1.61(-4.17%)
May 07, 2021	38.10	38.73	37.95	38.63	4,580,857	+1.04(+2.77%)
May 06, 2021	37.40	37.69	36.38	37.59	4,863,179	+0.04(+0.11%)
May 05, 2021	37.65	37.97	36.87	37.55	6,034,658	+0.30(+0.81%)
May 04, 2021	37.97	37.99	36.22	37.25	11,131,299	-0.32(-0.85%)

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.