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

On Semiconductor (NQ: ON )

64.47 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2018 25.04 25.15 24.56 24.74 6,185,372 +0.00(+0.00%)
Jan 30, 2018 25.08 25.20 24.67 24.74 7,248,619 -0.68(-2.68%)
Jan 29, 2018 25.01 25.52 24.90 25.42 6,563,004 +0.28(+1.11%)
Jan 26, 2018 24.41 25.14 24.16 25.14 10,204,065 +1.32(+5.54%)
Jan 25, 2018 24.91 25.08 23.77 23.82 11,520,374 -0.77(-3.13%)
Jan 24, 2018 24.66 25.16 24.00 24.59 14,479,016 -0.56(-2.23%)
Jan 23, 2018 25.50 25.60 25.09 25.15 7,291,379 -0.22(-0.87%)
Jan 22, 2018 25.17 25.40 24.96 25.37 6,865,979 +0.33(+1.32%)
Jan 19, 2018 24.92 25.17 24.50 25.04 6,543,511 +0.30(+1.21%)
Jan 18, 2018 24.06 24.98 23.90 24.74 12,369,647 +0.82(+3.43%)
Jan 17, 2018 23.62 24.05 23.57 23.92 6,988,654 +0.42(+1.79%)
Jan 16, 2018 23.82 24.07 23.32 23.50 6,562,770 -0.07(-0.30%)
Jan 12, 2018 23.57 23.57 23.57 0 +0.49(+2.12%)
Jan 11, 2018 22.80 23.23 22.64 23.08 6,446,558 +0.44(+1.94%)
Jan 10, 2018 22.81 22.64 6,137,320 -0.28(-1.22%)
Jan 09, 2018 22.88 23.03 22.48 22.92 5,407,235 -0.05(-0.22%)
Jan 08, 2018 22.85 23.06 22.57 22.97 3,271,438 +0.14(+0.61%)
Jan 05, 2018 22.85 22.95 22.62 22.83 4,773,694 +0.05(+0.22%)
Jan 04, 2018 23.17 23.19 22.59 22.78 5,719,730 +0.00(+0.00%)
Jan 03, 2018 22.00 22.86 21.81 22.78 7,889,746 +0.97(+4.45%)
Jan 02, 2018 21.03 21.88 21.00 21.81 7,027,357 +0.87(+4.15%)
Dec 29, 2017 20.94 20.94 20.94 0 -0.19(-0.90%)
Dec 28, 2017 21.22 21.32 21.04 21.13 2,588,288 -0.03(-0.14%)
Dec 27, 2017 20.92 21.17 20.86 21.16 4,120,525 +0.29(+1.39%)
Dec 26, 2017 20.65 20.92 20.43 20.87 2,475,366 +0.01(+0.05%)
Dec 22, 2017 20.90 20.96 20.64 20.86 2,558,279 -0.04(-0.19%)
Dec 21, 2017 21.03 21.10 20.85 20.90 2,888,929 -0.06(-0.29%)
Dec 20, 2017 20.90 21.16 20.84 20.96 3,521,947 +0.16(+0.77%)
Dec 19, 2017 20.81 20.95 20.68 20.80 7,821,893 -0.04(-0.19%)
Dec 18, 2017 20.08 20.86 20.02 20.84 7,305,629 +0.94(+4.72%)
Dec 15, 2017 19.68 19.96 19.57 19.90 5,127,422 +0.36(+1.84%)
Dec 14, 2017 19.59 19.62 19.35 19.54 6,367,291 +0.03(+0.15%)
Dec 13, 2017 19.42 19.73 19.34 19.51 4,748,363 +0.15(+0.77%)
Dec 12, 2017 19.33 19.53 19.32 19.36 7,154,296 -0.12(-0.62%)
Dec 11, 2017 19.43 19.68 19.30 19.48 5,362,321 +0.06(+0.31%)
Dec 08, 2017 19.67 19.81 19.40 19.42 4,795,060 -0.08(-0.41%)
Dec 07, 2017 19.37 19.56 19.23 19.50 6,012,505 +0.28(+1.46%)
Dec 06, 2017 18.98 19.32 18.84 19.22 5,005,970 +0.06(+0.31%)
Dec 05, 2017 18.85 19.67 18.66 19.16 9,094,515 +0.18(+0.95%)
Dec 04, 2017 20.10 20.18 18.75 18.98 9,795,661 -0.88(-4.43%)
Dec 01, 2017 20.00 19.51 19.86 7,169,062 -0.22(-1.10%)
Nov 30, 2017 19.97 20.43 19.93 20.08 6,416,949 +0.10(+0.50%)
Nov 29, 2017 21.02 21.04 19.93 19.98 9,832,609 -1.14(-5.40%)
Nov 28, 2017 21.20 21.21 20.89 21.12 6,044,644 +0.01(+0.05%)
Nov 27, 2017 21.30 21.50 21.02 21.11 5,354,758 -0.42(-1.95%)
Nov 24, 2017 21.43 21.59 21.40 21.53 2,192,499 +0.16(+0.75%)
Nov 22, 2017 22.08 22.15 21.29 21.37 5,619,515 -0.57(-2.60%)
Nov 21, 2017 21.90 22.12 21.83 21.94 4,275,081 +0.22(+1.01%)
Nov 20, 2017 21.48 21.80 21.46 21.72 3,689,160 +0.28(+1.31%)
Nov 17, 2017 21.35 21.54 21.28 21.44 4,791,913 +0.05(+0.23%)
Nov 16, 2017 21.32 21.50 21.28 21.39 4,276,076 +0.29(+1.37%)
Nov 15, 2017 21.20 21.29 20.91 21.10 5,350,540 -0.32(-1.49%)
Nov 14, 2017 21.51 21.59 21.33 21.42 6,076,347 -0.16(-0.74%)
Nov 13, 2017 21.43 21.72 21.30 21.58 6,354,428 +0.02(+0.09%)
Nov 10, 2017 21.48 21.64 21.34 21.56 6,375,784 +0.13(+0.61%)
Nov 09, 2017 21.72 21.76 21.07 21.43 6,647,739 -0.42(-1.92%)
Nov 08, 2017 21.55 21.91 21.48 21.85 6,093,634 +0.24(+1.11%)
Nov 07, 2017 21.59 22.03 21.30 21.61 9,531,829 +0.20(+0.93%)
Nov 06, 2017 21.40 21.43 20.40 21.41 16,578,006 -0.24(-1.11%)
Nov 03, 2017 21.32 21.69 21.24 21.65 8,448,966 +0.41(+1.93%)
Nov 02, 2017 21.25 21.37 20.89 21.24 5,478,126 +0.07(+0.33%)
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.