Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	11.41	11.44	11.05	11.15	3,887,442	-0.23(-2.02%)
Feb 25, 2011	11.16	11.45	11.12	11.38	4,697,199	+0.28(+2.52%)
Feb 24, 2011	10.79	11.14	10.70	11.10	7,068,480	+0.26(+2.40%)
Feb 23, 2011	10.88	10.88	10.33	10.84	11,101,526	-0.06(-0.55%)
Feb 22, 2011	11.27	11.38	10.88	10.90	9,372,760	-0.71(-6.07%)
Feb 18, 2011	11.75	11.76	11.51	11.61	3,365,698	-0.13(-1.15%)
Feb 17, 2011	11.64	11.87	11.60	11.74	7,438,512	+0.11(+0.94%)
Feb 16, 2011	11.60	11.70	11.44	11.63	5,995,035	+0.11(+0.93%)
Feb 15, 2011	11.65	11.72	11.43	11.52	5,240,362	-0.13(-1.09%)
Feb 14, 2011	11.30	11.65	11.28	11.65	5,839,128	+0.33(+2.92%)
Feb 11, 2011	11.21	11.43	11.15	11.32	7,470,729	+0.13(+1.16%)
Feb 10, 2011	11.11	11.39	11.04	11.19	7,395,160	-0.11(-0.97%)
Feb 09, 2011	11.44	11.59	11.21	11.30	7,903,004	-0.25(-2.16%)
Feb 08, 2011	11.62	11.65	11.46	11.55	6,565,923	-0.01(-0.09%)
Feb 07, 2011	11.55	11.83	11.47	11.56	8,537,988	+0.02(+0.17%)
Feb 04, 2011	11.16	11.69	11.16	11.54	13,140,209	+0.38(+3.36%)
Feb 03, 2011	11.27	11.54	11.01	11.16	14,303,409	-0.34(-2.91%)
Feb 02, 2011	11.49	11.78	11.29	11.50	12,850,074	+0.14(+1.23%)

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.