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

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 66.22 68.96 66.17 68.06 12,843,624 +1.68(+2.53%)
Apr 25, 2024 65.55 67.32 65.47 66.38 9,329,108 +0.85(+1.30%)
Apr 24, 2024 67.17 67.45 64.33 65.53 12,810,348 +3.85(+6.24%)
Apr 23, 2024 60.58 61.98 60.37 61.68 6,918,796 +1.03(+1.70%)
Apr 22, 2024 61.02 61.31 59.34 60.65 7,414,779 -0.06(-0.10%)
Apr 19, 2024 61.15 62.51 60.26 60.71 9,859,218 -2.22(-3.53%)
Apr 18, 2024 63.01 63.77 61.51 62.93 8,436,847 -1.54(-2.39%)
Apr 17, 2024 65.28 65.87 64.11 64.47 6,888,200 -0.25(-0.39%)
Apr 16, 2024 65.40 65.50 64.06 64.72 5,214,099 -0.92(-1.40%)
Apr 15, 2024 67.85 67.95 64.88 65.64 7,076,864 -1.00(-1.50%)
Apr 12, 2024 69.19 69.38 66.56 66.64 7,453,644 -3.96(-5.61%)
Apr 11, 2024 69.64 70.77 69.06 70.60 5,262,867 +1.37(+1.98%)
Apr 10, 2024 69.23 70.02 68.39 69.23 4,859,364 -1.71(-2.41%)
Apr 09, 2024 69.83 71.98 69.64 70.94 6,344,696 +2.19(+3.19%)
Apr 08, 2024 69.31 70.36 68.58 68.75 3,914,833 -0.57(-0.82%)
Apr 05, 2024 69.10 69.67 68.11 69.32 7,565,481 +0.22(+0.32%)
Apr 04, 2024 71.39 72.54 68.80 69.10 7,279,744 -1.63(-2.30%)
Apr 03, 2024 70.29 71.51 69.87 70.73 5,255,606 +0.25(+0.35%)
Apr 02, 2024 71.80 72.00 70.31 70.48 7,106,190 -3.37(-4.56%)
Apr 01, 2024 73.89 74.89 73.14 73.85 4,600,724 +0.30(+0.41%)
Mar 28, 2024 75.43 76.08 73.38 73.55 7,408,875 -2.06(-2.72%)
Mar 27, 2024 73.92 75.77 73.00 75.61 6,723,528 +2.72(+3.73%)
Mar 26, 2024 74.00 74.16 72.67 72.89 5,876,262 -0.65(-0.88%)
Mar 25, 2024 72.20 74.55 72.12 73.54 5,462,277 -1.14(-1.53%)
Mar 22, 2024 75.00 75.74 73.86 74.68 3,345,770 -1.10(-1.45%)
Mar 21, 2024 76.83 77.41 75.17 75.78 5,928,965 +0.21(+0.28%)
Mar 20, 2024 73.64 76.05 73.08 75.57 5,945,329 +1.53(+2.07%)
Mar 19, 2024 73.16 74.56 72.85 74.04 4,609,633 +0.22(+0.30%)
Mar 18, 2024 75.49 75.72 73.73 73.82 5,859,850 -1.05(-1.40%)
Mar 15, 2024 74.44 76.28 74.44 74.87 9,739,665 -2.30(-2.98%)
Mar 14, 2024 79.43 79.69 76.15 77.17 6,777,698 -2.72(-3.40%)
Mar 13, 2024 81.13 82.33 79.69 79.89 5,258,962 -2.70(-3.27%)
Mar 12, 2024 82.30 82.65 80.29 82.59 5,919,042 +0.99(+1.21%)
Mar 11, 2024 78.66 81.60 78.11 81.60 6,604,536 +2.65(+3.36%)
Mar 08, 2024 82.44 83.64 78.90 78.95 7,834,518 -4.01(-4.83%)
Mar 07, 2024 77.83 85.16 77.83 82.96 10,640,883 +5.34(+6.88%)
Mar 06, 2024 78.81 79.39 77.06 77.62 8,105,400 +0.63(+0.82%)
Mar 05, 2024 78.40 79.27 75.72 76.99 6,554,608 -2.89(-3.62%)
Mar 04, 2024 81.76 81.95 79.43 79.88 5,360,290 -1.26(-1.55%)
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.