Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

62.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 10.77 10.95 10.60 10.74 8,698,410 +0.04(+0.37%)
May 30, 2007 10.56 10.73 10.43 10.70 4,759,737 -0.02(-0.19%)
May 29, 2007 10.51 10.81 10.51 10.72 5,716,583 +0.17(+1.61%)
May 25, 2007 10.54 10.74 10.48 10.55 3,758,517 +0.07(+0.67%)
May 24, 2007 10.87 10.95 10.40 10.48 8,277,430 -0.42(-3.85%)
May 23, 2007 11.17 11.19 10.86 10.90 7,790,162 -0.34(-3.02%)
May 22, 2007 11.23 11.37 11.09 11.24 8,231,178 +0.05(+0.45%)
May 21, 2007 11.28 11.30 11.13 11.19 8,162,395 +0.11(+0.99%)
May 18, 2007 11.05 11.15 10.88 11.08 3,746,678 +0.02(+0.18%)
May 17, 2007 11.21 11.25 10.99 11.06 5,468,013 -0.13(-1.16%)
May 16, 2007 10.91 11.28 10.91 11.19 7,589,096 +0.30(+2.75%)
May 15, 2007 10.97 11.19 10.80 10.89 6,791,566 -0.09(-0.82%)
May 14, 2007 11.10 11.14 10.96 10.98 4,856,636 -0.11(-0.99%)
May 11, 2007 11.00 11.26 10.90 11.09 5,950,670 -0.05(-0.45%)
May 10, 2007 11.25 11.43 10.95 11.14 13,499,349 -0.21(-1.85%)
May 09, 2007 11.33 11.45 11.14 11.35 8,809,353 +0.11(+0.98%)
May 08, 2007 10.93 11.30 10.85 11.24 20,637,060 +0.01(+0.09%)
May 07, 2007 11.28 11.55 11.20 11.23 10,053,720 +0.08(+0.72%)
May 04, 2007 11.00 11.26 10.99 11.15 9,046,828 +0.17(+1.55%)
May 03, 2007 10.65 11.11 10.54 10.98 12,064,397 +0.41(+3.88%)
May 02, 2007 10.68 10.97 10.56 10.57 9,220,788 -0.07(-0.66%)
May 01, 2007 10.72 10.84 10.52 10.64 7,776,043 -0.07(-0.65%)
Apr 30, 2007 11.10 11.20 10.68 10.71 9,540,438 -0.45(-4.03%)
Apr 27, 2007 10.30 11.75 10.27 11.16 22,597,076 +0.78(+7.51%)
Apr 26, 2007 10.45 10.48 10.18 10.38 8,907,705 -0.01(-0.10%)
Apr 25, 2007 10.31 10.54 10.27 10.39 13,306,050 +0.09(+0.87%)
Apr 24, 2007 10.26 10.48 10.22 10.30 9,154,168 +0.13(+1.28%)
Apr 23, 2007 9.960 10.23 9.960 10.17 3,660,167 +0.16(+1.60%)
Apr 20, 2007 10.17 10.28 9.940 10.01 6,613,145 -0.05(-0.50%)
Apr 19, 2007 9.940 10.19 9.840 10.06 5,048,762 +0.04(+0.40%)
Apr 18, 2007 9.750 10.30 9.730 10.02 11,113,969 +0.30(+3.09%)
Apr 17, 2007 9.650 9.790 9.540 9.720 6,488,261 -0.01(-0.10%)
Apr 16, 2007 9.950 9.960 9.710 9.730 4,978,974 -0.11(-1.12%)
Apr 13, 2007 9.960 9.960 9.780 9.840 8,475,932 -0.06(-0.61%)
Apr 12, 2007 9.680 9.960 9.650 9.900 7,957,923 +0.19(+1.96%)
Apr 11, 2007 9.530 9.830 9.480 9.710 10,161,873 +0.18(+1.89%)
Apr 10, 2007 9.570 9.640 9.340 9.530 14,842,347 -0.02(-0.21%)
Apr 09, 2007 9.760 9.780 9.460 9.550 11,426,226 -0.13(-1.34%)
Apr 05, 2007 9.450 9.750 9.400 9.680 12,534,784 +0.21(+2.22%)
Apr 04, 2007 8.910 9.470 8.890 9.470 11,414,919 +0.55(+6.17%)
Apr 03, 2007 8.841 9.080 8.810 8.920 6,139,827 +0.11(+1.25%)
Apr 02, 2007 8.780 9.130 8.740 8.810 8,402,873 -0.11(-1.23%)
Mar 30, 2007 8.940 8.960 8.730 8.920 8,292,795 +0.05(+0.56%)
Mar 29, 2007 9.230 9.260 8.690 8.870 14,083,301 -0.29(-3.17%)
Mar 28, 2007 9.590 9.590 9.150 9.160 10,004,079 -0.44(-4.58%)
Mar 27, 2007 9.500 9.730 9.500 9.600 9,429,895 +0.08(+0.84%)
Mar 26, 2007 9.580 9.730 9.380 9.520 12,939,435 -0.05(-0.52%)
Mar 23, 2007 9.790 9.830 9.440 9.570 9,291,536 -0.26(-2.64%)
Mar 22, 2007 9.890 10.04 9.750 9.830 8,230,329 -0.07(-0.71%)
Mar 21, 2007 9.760 10.00 9.650 9.900 6,405,277 +0.18(+1.85%)
Mar 20, 2007 9.820 9.850 9.610 9.720 8,420,570 -0.16(-1.62%)
Mar 19, 2007 9.940 10.02 9.820 9.880 7,004,021 +0.02(+0.20%)
Mar 16, 2007 9.960 10.00 9.650 9.860 9,464,981 -0.11(-1.10%)
Mar 15, 2007 10.03 10.09 9.880 9.970 7,266,040 -0.07(-0.70%)
Mar 14, 2007 9.900 10.09 9.820 10.04 6,564,241 +0.06(+0.60%)
Mar 13, 2007 10.35 10.35 9.950 9.980 7,044,256 -0.37(-3.57%)
Mar 12, 2007 10.28 10.41 10.16 10.35 5,339,984 +0.01(+0.10%)
Mar 09, 2007 10.11 10.39 10.00 10.34 11,654,284 +0.35(+3.50%)
Mar 08, 2007 9.840 10.04 9.750 9.990 10,379,109 +0.42(+4.39%)
Mar 07, 2007 9.700 9.940 9.510 9.570 13,562,158 -0.18(-1.85%)
Mar 06, 2007 9.500 9.780 9.400 9.750 14,591,948 +0.54(+5.89%)
Mar 05, 2007 9.380 9.740 9.190 9.208 9,961,941 -0.28(-2.97%)
Mar 02, 2007 9.680 9.870 9.410 9.490 6,083,966 -0.26(-2.67%)
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.