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 (%)
Aug 31, 2018 21.34 21.34 21.34 0 +0.23(+1.09%)
Aug 30, 2018 21.47 21.55 21.09 21.11 3,078,743 -0.47(-2.18%)
Aug 29, 2018 21.50 21.73 21.42 21.58 3,140,223 -0.03(-0.14%)
Aug 28, 2018 21.82 21.82 21.39 21.61 3,216,829 +0.11(+0.51%)
Aug 27, 2018 21.18 21.69 21.15 21.50 4,140,811 +0.38(+1.80%)
Aug 24, 2018 20.80 21.13 20.69 21.12 2,981,000 +0.47(+2.28%)
Aug 23, 2018 20.87 21.05 20.61 20.65 4,129,697 -0.19(-0.91%)
Aug 22, 2018 20.71 21.10 20.55 20.84 5,266,052 -0.16(-0.76%)
Aug 21, 2018 20.33 21.16 20.31 21.00 6,116,769 +0.66(+3.24%)
Aug 20, 2018 20.34 20.51 20.04 20.34 3,470,859 +0.02(+0.10%)
Aug 17, 2018 20.22 20.38 19.97 20.32 3,905,600 -0.02(-0.10%)
Aug 16, 2018 20.53 20.66 20.25 20.34 6,616,859 -0.11(-0.54%)
Aug 15, 2018 20.73 21.03 20.18 20.45 8,406,237 -0.55(-2.62%)
Aug 14, 2018 21.07 21.20 20.95 21.00 5,598,955 -0.01(-0.05%)
Aug 13, 2018 21.32 21.54 21.00 21.01 3,740,192 -0.33(-1.55%)
Aug 10, 2018 21.46 21.70 21.20 21.34 8,249,700 -0.58(-2.65%)
Aug 09, 2018 21.40 22.23 21.39 21.92 6,522,565 -0.50(-2.23%)
Aug 08, 2018 22.34 22.48 22.17 22.42 3,769,697 +0.01(+0.04%)
Aug 07, 2018 22.19 22.57 22.14 22.41 3,944,056 +0.30(+1.36%)
Aug 06, 2018 21.54 22.12 21.50 22.11 5,408,654 +0.52(+2.41%)
Aug 03, 2018 22.15 22.25 21.46 21.59 10,798,600 -0.69(-3.10%)
Aug 02, 2018 21.91 22.39 21.83 22.28 6,515,486 +0.02(+0.09%)
Aug 01, 2018 22.00 22.39 21.88 22.26 6,277,072 +0.21(+0.95%)
Jul 31, 2018 22.51 22.68 22.01 22.05 6,282,874 -0.31(-1.39%)
Jul 30, 2018 23.78 23.80 21.51 22.36 10,269,462 -0.79(-3.41%)
Jul 27, 2018 23.74 24.10 23.07 23.15 9,665,300 -0.46(-1.95%)
Jul 26, 2018 23.21 23.65 22.97 23.61 8,352,129 +0.31(+1.33%)
Jul 25, 2018 23.46 23.51 22.82 23.30 8,874,990 -0.23(-0.98%)
Jul 24, 2018 23.91 24.24 23.47 23.53 4,133,591 -0.25(-1.05%)
Jul 23, 2018 23.90 23.96 23.32 23.78 5,728,962 -0.26(-1.08%)
Jul 20, 2018 24.01 24.18 23.81 24.04 3,689,462 +0.03(+0.12%)
Jul 19, 2018 24.13 24.31 23.75 24.01 5,011,782 -0.23(-0.95%)
Jul 18, 2018 24.09 24.26 23.86 24.24 5,635,059 +0.33(+1.38%)
Jul 17, 2018 23.15 23.92 22.91 23.91 4,393,744 +0.61(+2.62%)
Jul 16, 2018 23.45 23.66 23.24 23.30 4,799,175 -0.18(-0.77%)
Jul 13, 2018 23.43 23.48 4,556,709 -0.03(-0.13%)
Jul 12, 2018 23.31 23.57 23.19 23.51 3,602,977 +0.49(+2.13%)
Jul 11, 2018 23.55 23.63 22.95 23.02 4,574,460 -0.86(-3.60%)
Jul 10, 2018 23.45 23.91 23.28 23.88 4,736,264 +0.55(+2.36%)
Jul 09, 2018 23.30 23.35 22.98 23.33 3,748,970 +0.23(+1.00%)
Jul 06, 2018 22.73 23.12 22.51 23.10 4,202,174 +0.28(+1.23%)
Jul 05, 2018 22.37 22.87 22.27 22.82 7,131,428 +0.67(+3.02%)
Jul 03, 2018 22.15 22.15 22.15 0 -0.44(-1.95%)
Jul 02, 2018 22.02 22.61 21.90 22.59 4,726,737 +0.36(+1.60%)
Jun 29, 2018 22.72 22.22 22.23 6,424,993 -0.05(-0.20%)
Jun 28, 2018 22.25 22.48 21.77 22.28 11,984,048 -0.19(-0.85%)
Jun 27, 2018 23.21 23.45 22.45 22.47 4,900,852 -0.63(-2.73%)
Jun 26, 2018 23.20 23.35 22.98 23.10 7,617,836 -0.07(-0.30%)
Jun 25, 2018 23.79 23.94 22.66 23.17 8,921,871 -0.91(-3.78%)
Jun 22, 2018 24.95 24.98 24.04 24.08 7,446,984 -0.61(-2.47%)
Jun 21, 2018 25.73 25.73 24.62 24.69 5,186,171 -0.48(-1.91%)
Jun 20, 2018 24.97 25.35 24.90 25.17 3,612,635 +0.41(+1.66%)
Jun 19, 2018 25.14 24.28 24.76 6,590,277 -0.61(-2.40%)
Jun 18, 2018 25.17 25.40 24.76 25.37 3,855,835 -0.24(-0.94%)
Jun 15, 2018 25.89 25.89 25.61 6,608,961 -0.28(-1.08%)
Jun 14, 2018 25.50 25.92 25.37 25.89 5,622,231 +0.59(+2.33%)
Jun 13, 2018 24.99 25.57 24.99 25.30 6,352,197 +0.19(+0.76%)
Jun 12, 2018 25.20 25.52 24.87 25.11 7,999,886 +0.01(+0.04%)
Jun 11, 2018 25.23 25.58 24.98 25.10 4,968,899 -0.10(-0.40%)
Jun 08, 2018 25.41 25.48 25.05 25.20 7,076,821 -0.52(-2.02%)
Jun 07, 2018 26.10 26.38 25.42 25.72 8,260,578 -0.44(-1.68%)
Jun 06, 2018 26.16 4,943,229 -0.06(-0.23%)
Jun 05, 2018 26.16 26.23 25.77 26.22 6,798,750 +0.02(+0.08%)
Jun 04, 2018 25.92 26.22 25.66 26.20 9,466,374 +0.45(+1.75%)
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.