On Semiconductor (NQ: ON )

37.84 USD -0.10 (-0.26%)
Official Closing Price Updated: 7:18 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 38.61 38.66 37.56 37.84 6,563,966 -0.10(-0.26%)
Jan 20, 2021 39.15 39.43 37.69 37.94 10,752,323 -0.58(-1.51%)
Jan 19, 2021 37.73 38.71 37.43 38.52 7,664,976 +1.81(+4.93%)
Jan 15, 2021 37.85 38.12 36.10 36.71 7,565,600 -1.19(-3.14%)
Jan 14, 2021 37.25 38.25 37.12 37.90 9,298,385 +0.91(+2.46%)
Jan 13, 2021 36.82 37.32 36.61 36.99 6,417,495 +0.58(+1.59%)
Jan 12, 2021 36.35 36.94 36.02 36.41 11,880,603 +0.36(+1.00%)
Jan 11, 2021 34.91 36.27 34.91 36.05 4,738,806 +0.53(+1.49%)
Jan 08, 2021 36.11 36.60 35.12 35.52 6,827,400 +0.16(+0.45%)
Jan 07, 2021 34.49 35.44 34.44 35.36 8,292,783 +1.30(+3.82%)
Jan 06, 2021 33.29 34.77 33.29 34.06 9,205,443 +0.84(+2.53%)
Jan 05, 2021 32.52 33.28 32.49 33.22 4,261,509 +0.55(+1.68%)
Jan 04, 2021 33.05 33.64 32.32 32.67 8,089,790 -0.06(-0.18%)
Dec 31, 2020 32.73 32.73 32.73 3,839,022 +0.25(+0.77%)
Dec 30, 2020 31.87 32.56 31.86 32.48 3,839,022 +0.82(+2.59%)
Dec 29, 2020 32.22 32.23 31.26 31.66 4,088,050 -0.29(-0.91%)
Dec 28, 2020 32.15 32.54 31.89 31.95 3,676,193 -0.04(-0.13%)
Dec 24, 2020 32.00 32.16 31.70 31.99 1,776,000 +0.19(+0.60%)
Dec 23, 2020 32.25 32.42 31.76 31.80 3,794,284 -0.05(-0.16%)
Dec 22, 2020 31.93 32.05 31.54 31.85 4,115,349 +0.27(+0.85%)
Dec 21, 2020 31.14 31.67 30.78 31.58 4,850,357 +0.04(+0.13%)
Dec 18, 2020 31.67 32.10 31.31 31.54 6,762,200 -0.06(-0.19%)
Dec 17, 2020 31.76 31.84 31.31 31.60 4,898,468 +0.49(+1.58%)
Dec 16, 2020 31.38 31.43 30.59 31.11 4,981,870 -0.26(-0.83%)
Dec 15, 2020 31.47 31.48 31.14 31.37 4,704,763 +0.55(+1.78%)
Dec 14, 2020 31.27 31.47 30.63 30.82 4,358,463 +0.16(+0.52%)
Dec 11, 2020 30.45 30.80 30.20 30.66 4,596,400 +0.12(+0.39%)
Dec 10, 2020 30.80 31.10 30.42 30.54 4,961,175 -0.13(-0.42%)
Dec 09, 2020 31.30 31.77 30.41 30.67 8,555,981 -0.72(-2.29%)
Dec 08, 2020 31.95 32.60 31.24 31.39 16,727,505 +0.81(+2.67%)
Dec 07, 2020 30.03 30.75 29.88 30.58 7,944,259 +0.66(+2.19%)
Dec 04, 2020 29.46 30.04 29.15 29.92 7,681,500 +0.82(+2.82%)
Dec 03, 2020 29.17 29.75 29.03 29.10 4,657,009 +0.14(+0.48%)
Dec 02, 2020 28.86 29.13 28.74 28.96 4,723,990 -0.31(-1.06%)
Dec 01, 2020 29.05 29.63 28.98 29.27 6,168,164 +0.52(+1.81%)
Nov 30, 2020 28.79 28.99 28.34 28.75 6,078,829 +0.10(+0.35%)
Nov 27, 2020 29.29 29.43 28.55 28.65 2,672,900 +0.07(+0.24%)
Nov 25, 2020 28.37 29.12 28.09 28.58 7,426,800 -0.03(-0.10%)
Nov 24, 2020 29.06 29.06 28.27 28.61 7,775,995 +0.20(+0.70%)
Nov 23, 2020 27.77 28.58 27.61 28.41 8,095,867 +0.97(+3.53%)
Nov 20, 2020 27.94 28.17 27.40 27.44 5,843,500 -0.41(-1.47%)
Nov 19, 2020 27.42 27.94 27.32 27.85 7,610,477 +0.25(+0.91%)
Nov 18, 2020 28.13 28.44 27.55 27.60 9,452,676 -0.56(-1.99%)
Nov 17, 2020 28.27 28.40 27.74 28.16 6,700,488 -0.42(-1.47%)
Nov 16, 2020 28.50 28.77 28.05 28.58 8,538,319 +0.52(+1.87%)
Nov 13, 2020 27.95 28.40 27.79 28.05 7,722,600 +0.57(+2.09%)
Nov 12, 2020 27.78 27.94 27.22 27.48 7,139,626 -0.45(-1.61%)
Nov 11, 2020 27.31 28.40 27.31 27.93 8,684,600 +0.84(+3.10%)
Nov 10, 2020 27.50 27.91 26.93 27.09 8,515,924 -0.44(-1.60%)
Nov 09, 2020 28.00 28.80 27.49 27.53 14,243,504 +0.95(+3.57%)
Nov 06, 2020 26.49 27.08 26.26 26.58 7,976,600 +0.13(+0.49%)
Nov 05, 2020 26.38 26.66 25.99 26.45 10,101,642 +0.56(+2.16%)
Nov 04, 2020 25.25 26.30 25.05 25.89 11,950,618 +0.84(+3.35%)
Nov 03, 2020 25.03 25.37 24.71 25.05 8,822,905 +0.69(+2.83%)
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.