Skip to main content

On Semiconductor (NQ: ON )

70.49 -3.14 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.405 9.500 9.120 9.170 10,808,378 -0.23(-2.45%)
Jun 27, 2008 8.960 9.420 8.860 9.400 45,867,968 +0.35(+3.87%)
Jun 26, 2008 9.250 9.310 8.750 9.050 20,959,328 -0.42(-4.44%)
Jun 25, 2008 9.150 9.590 9.080 9.470 9,412,590 +0.42(+4.64%)
Jun 24, 2008 9.160 9.410 9.015 9.050 7,794,583 -0.22(-2.37%)
Jun 23, 2008 9.270 9.380 9.020 9.270 8,017,963 -0.06(-0.64%)
Jun 20, 2008 9.440 9.490 9.200 9.330 7,977,721 -0.17(-1.79%)
Jun 19, 2008 9.090 9.750 9.090 9.500 13,767,863 +0.41(+4.51%)
Jun 18, 2008 9.140 9.160 8.740 9.090 8,430,740 +0.10(+1.11%)
Jun 17, 2008 9.400 9.450 8.890 8.990 10,292,002 -0.36(-3.85%)
Jun 16, 2008 8.970 9.400 8.880 9.350 6,392,555 +0.30(+3.31%)
Jun 13, 2008 8.810 9.170 8.720 9.050 8,793,222 +0.35(+4.02%)
Jun 12, 2008 8.810 9.160 8.660 8.700 9,870,285 -0.02(-0.23%)
Jun 11, 2008 9.030 9.140 8.610 8.720 14,604,453 -0.54(-5.83%)
Jun 10, 2008 9.124 9.500 8.940 9.260 13,372,406 -0.35(-3.64%)
Jun 09, 2008 9.750 9.770 9.410 9.610 6,114,768 +0.00(+0.00%)
Jun 06, 2008 10.00 10.06 9.570 9.610 7,398,739 -0.48(-4.76%)
Jun 05, 2008 9.790 10.09 9.660 10.09 12,028,850 +0.33(+3.38%)
Jun 04, 2008 9.550 9.870 9.500 9.760 7,514,920 +0.18(+1.88%)
Jun 03, 2008 9.860 9.890 9.460 9.580 6,663,187 -0.22(-2.24%)
Jun 02, 2008 9.960 10.00 9.680 9.800 8,208,813 -0.09(-0.91%)
May 30, 2008 10.02 10.05 9.830 9.890 5,752,133 -0.10(-1.00%)
May 29, 2008 9.740 10.02 9.740 9.990 8,096,490 +0.19(+1.94%)
May 28, 2008 10.06 10.16 9.740 9.800 9,490,756 -0.28(-2.78%)
May 27, 2008 9.890 10.08 9.720 10.08 6,971,660 +0.29(+2.96%)
May 26, 2008 9.880 9.900 9.600 9.790 6,244,500 +0.00(+0.00%)
May 23, 2008 9.880 9.900 9.600 9.790 6,244,500 -0.17(-1.71%)
May 22, 2008 9.690 9.980 9.560 9.960 6,668,068 +0.29(+3.00%)
May 21, 2008 10.00 10.10 9.500 9.670 10,019,908 -0.30(-3.01%)
May 20, 2008 10.10 10.17 9.800 9.970 9,851,789 -0.21(-2.06%)
May 19, 2008 10.62 10.85 10.11 10.18 19,603,232 -0.21(-2.02%)
May 16, 2008 10.15 10.42 9.910 10.39 16,768,639 +0.39(+3.90%)
May 15, 2008 9.890 10.06 9.760 10.00 13,833,577 +0.17(+1.73%)
May 14, 2008 9.700 10.19 9.700 9.830 20,068,762 +0.15(+1.55%)
May 13, 2008 9.730 9.790 9.330 9.680 9,131,332 -0.02(-0.21%)
May 12, 2008 9.560 9.750 9.410 9.700 5,951,243 +0.11(+1.15%)
May 09, 2008 9.360 9.750 9.360 9.590 7,751,259 -0.04(-0.42%)
May 08, 2008 9.580 9.880 9.540 9.630 21,535,902 +0.23(+2.45%)
May 07, 2008 9.280 9.740 8.950 9.400 58,836,064 +1.59(+20.36%)
May 06, 2008 7.690 7.870 7.580 7.810 8,633,682 +0.09(+1.17%)
May 05, 2008 7.700 7.850 7.560 7.720 6,847,585 +0.00(+0.00%)
May 02, 2008 7.770 7.850 7.510 7.720 9,871,735 +0.03(+0.39%)
May 01, 2008 7.490 7.700 7.390 7.690 6,465,167 +0.22(+2.95%)
Apr 30, 2008 7.420 7.660 7.380 7.470 9,341,320 +0.06(+0.81%)
Apr 29, 2008 7.480 7.600 7.280 7.410 7,153,254 -0.07(-0.94%)
Apr 28, 2008 7.400 7.610 7.280 7.480 16,746,709 +0.37(+5.20%)
Apr 25, 2008 7.130 7.150 6.798 7.110 5,786,277 +0.05(+0.71%)
Apr 24, 2008 6.920 7.250 6.730 7.060 7,713,930 +0.16(+2.32%)
Apr 23, 2008 6.700 6.940 6.660 6.900 6,467,297 +0.21(+3.14%)
Apr 22, 2008 6.950 6.970 6.600 6.690 5,642,667 -0.23(-3.32%)
Apr 21, 2008 6.730 7.030 6.700 6.920 5,992,660 +0.12(+1.76%)
Apr 18, 2008 6.740 6.870 6.590 6.800 6,623,391 +0.24(+3.66%)
Apr 17, 2008 6.840 6.870 6.440 6.560 11,353,600 -0.32(-4.65%)
Apr 16, 2008 6.610 6.980 6.610 6.880 11,051,978 +0.35(+5.36%)
Apr 15, 2008 6.550 6.580 6.355 6.530 7,863,251 +0.04(+0.62%)
Apr 14, 2008 6.290 6.630 6.280 6.490 7,141,108 +0.01(+0.15%)
Apr 11, 2008 6.500 6.720 6.460 6.480 5,872,240 -0.31(-4.57%)
Apr 10, 2008 6.670 6.840 6.570 6.790 5,612,215 +0.13(+1.95%)
Apr 09, 2008 6.600 6.830 6.600 6.660 11,157,701 +0.06(+0.91%)
Apr 08, 2008 6.710 6.730 6.480 6.600 11,913,061 -0.23(-3.37%)
Apr 07, 2008 6.800 6.910 6.730 6.830 11,421,780 +0.04(+0.59%)
Apr 04, 2008 6.610 6.830 6.340 6.790 15,228,011 +0.21(+3.19%)
Apr 03, 2008 6.280 6.630 6.250 6.580 13,506,061 +0.23(+3.62%)
Apr 02, 2008 6.150 6.380 6.070 6.350 13,804,098 +0.27(+4.44%)
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.