Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

70.41 -1.64 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2018 22.99 23.10 21.97 22.08 13,208,707 -0.90(-3.92%)
Apr 27, 2018 24.09 24.16 22.95 22.98 9,211,005 -0.77(-3.24%)
Apr 26, 2018 23.50 23.87 23.41 23.75 5,759,038 +0.63(+2.72%)
Apr 25, 2018 23.36 23.63 22.96 23.12 7,101,679 -0.19(-0.82%)
Apr 24, 2018 23.71 23.96 23.02 23.31 5,092,188 -0.17(-0.72%)
Apr 23, 2018 23.63 23.82 23.38 23.48 7,058,344 -0.15(-0.63%)
Apr 20, 2018 24.08 24.41 23.58 23.63 6,785,823 -0.38(-1.58%)
Apr 19, 2018 25.03 25.06 23.76 24.01 9,482,572 -1.55(-6.06%)
Apr 18, 2018 25.56 25.90 25.28 25.56 4,565,475 -0.18(-0.70%)
Apr 17, 2018 25.18 25.78 25.18 25.74 5,115,263 +0.69(+2.75%)
Apr 16, 2018 25.09 25.21 24.59 25.05 3,515,257 +0.04(+0.16%)
Apr 13, 2018 25.58 25.66 24.72 25.01 3,695,273 -0.35(-1.38%)
Apr 12, 2018 24.71 25.37 24.69 25.36 5,355,300 +0.77(+3.13%)
Apr 11, 2018 24.39 24.96 24.30 24.59 4,421,794 +0.05(+0.20%)
Apr 10, 2018 24.27 24.75 23.98 24.54 4,481,952 +0.98(+4.16%)
Apr 09, 2018 23.78 24.36 23.53 23.56 5,850,548 +0.14(+0.60%)
Apr 06, 2018 23.42 5,948,537 -0.80(-3.30%)
Apr 05, 2018 24.63 24.74 24.11 24.22 5,236,348 -0.11(-0.45%)
Apr 04, 2018 22.75 24.39 22.75 24.33 5,708,057 +0.80(+3.40%)
Apr 03, 2018 23.64 23.93 23.25 23.53 6,450,752 +0.16(+0.68%)
Apr 02, 2018 24.33 24.50 23.13 23.37 5,612,463 -1.09(-4.46%)
Mar 29, 2018 24.46 24.46 24.46 0 +0.65(+2.73%)
Mar 28, 2018 24.84 24.95 23.79 23.81 9,042,849 -1.15(-4.61%)
Mar 27, 2018 26.26 26.59 24.78 24.96 7,900,360 -1.16(-4.44%)
Mar 26, 2018 25.70 26.19 25.36 26.12 6,623,161 +1.08(+4.31%)
Mar 23, 2018 25.82 26.00 25.04 25.04 9,466,248 -0.86(-3.32%)
Mar 22, 2018 26.03 26.29 25.46 25.90 7,597,998 -0.60(-2.26%)
Mar 21, 2018 26.01 26.79 26.00 26.50 11,340,791 +0.55(+2.12%)
Mar 20, 2018 25.56 26.06 25.55 25.95 5,566,589 +0.44(+1.72%)
Mar 19, 2018 25.57 25.79 24.92 25.51 7,717,316 -0.36(-1.39%)
Mar 16, 2018 25.71 26.05 25.58 25.87 5,560,857 +0.11(+0.43%)
Mar 15, 2018 26.00 26.05 25.48 25.76 3,611,420 +0.02(+0.08%)
Mar 14, 2018 26.35 26.40 25.57 25.74 5,858,971 -0.28(-1.08%)
Mar 13, 2018 27.08 27.10 25.80 26.02 6,029,292 -0.78(-2.91%)
Mar 12, 2018 26.67 26.86 26.30 26.80 4,681,347 +0.21(+0.79%)
Mar 09, 2018 26.16 26.77 26.16 26.59 8,616,731 +0.53(+2.03%)
Mar 08, 2018 25.90 26.10 25.67 26.06 6,675,220 +0.30(+1.16%)
Mar 07, 2018 25.82 25.76 9,042,293 +0.29(+1.14%)
Mar 06, 2018 24.65 25.73 24.50 25.47 13,344,024 +1.01(+4.13%)
Mar 05, 2018 24.22 24.55 24.12 24.46 5,872,581 +0.03(+0.12%)
Mar 02, 2018 23.59 24.45 23.43 24.43 5,281,794 +0.57(+2.39%)
Mar 01, 2018 24.03 24.22 23.36 23.86 8,274,779 -0.06(-0.25%)
Feb 28, 2018 24.51 24.55 23.87 23.92 7,267,833 -0.41(-1.69%)
Feb 27, 2018 24.35 24.95 24.31 24.33 9,704,611 -0.04(-0.16%)
Feb 26, 2018 23.77 24.37 23.71 24.37 7,090,499 +0.63(+2.65%)
Feb 23, 2018 23.36 23.74 23.29 23.74 4,417,141 +0.60(+2.59%)
Feb 22, 2018 23.00 23.14 4,563,931 -0.09(-0.39%)
Feb 21, 2018 23.72 23.77 23.22 23.23 6,121,776 -0.33(-1.40%)
Feb 20, 2018 22.71 23.84 22.68 23.56 7,357,715 +1.02(+4.53%)
Feb 16, 2018 22.54 22.54 22.54 0 -0.26(-1.14%)
Feb 15, 2018 22.67 22.81 22.14 22.80 6,622,765 +0.46(+2.06%)
Feb 14, 2018 21.73 22.37 21.64 22.34 7,454,596 +0.58(+2.67%)
Feb 13, 2018 21.78 21.76 7,815,407 +0.42(+1.97%)
Feb 12, 2018 21.41 21.48 20.95 21.34 7,607,474 +0.19(+0.90%)
Feb 09, 2018 21.24 21.35 20.21 21.15 13,112,366 +0.34(+1.63%)
Feb 08, 2018 22.27 22.48 20.80 20.81 9,966,768 -1.25(-5.67%)
Feb 07, 2018 22.47 22.62 22.03 22.06 12,055,660 -0.62(-2.73%)
Feb 06, 2018 22.42 23.30 22.11 22.68 14,763,363 -0.17(-0.74%)
Feb 05, 2018 23.49 24.05 22.33 22.85 12,579,854 -0.84(-3.55%)
Feb 02, 2018 24.31 24.46 23.65 23.69 13,296,413 -0.63(-2.59%)
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.