Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	72.36	73.91	70.09	73.32	5,751,000	+3.67(+5.27%)
Sep 25, 2024	69.82	70.53	69.10	69.65	3,329,059	-0.82(-1.16%)
Sep 24, 2024	70.90	72.32	69.90	70.47	4,653,703	+0.73(+1.05%)
Sep 23, 2024	69.98	70.78	69.50	69.74	5,106,771	+0.17(+0.24%)
Sep 20, 2024	71.04	71.44	68.39	69.57	12,083,326	-3.78(-5.15%)
Sep 19, 2024	73.82	74.99	72.62	73.35	8,074,884	+2.71(+3.84%)
Sep 18, 2024	71.29	73.36	70.15	70.64	4,119,142	-0.78(-1.09%)
Sep 17, 2024	71.47	72.30	70.52	71.42	2,710,859	+1.05(+1.49%)
Sep 16, 2024	70.80	71.46	69.15	70.37	4,388,254	-1.35(-1.88%)
Sep 13, 2024	70.04	72.17	70.02	71.72	5,495,263	+2.39(+3.45%)
Sep 12, 2024	70.07	70.10	68.20	69.33	4,173,583	-1.25(-1.77%)
Sep 11, 2024	68.46	70.73	66.36	70.58	7,462,607	+2.35(+3.44%)
Sep 10, 2024	68.32	68.35	66.96	68.23	4,399,063	-1.16(-1.67%)
Sep 09, 2024	68.80	70.24	68.59	69.39	6,394,600	+1.47(+2.16%)
Sep 06, 2024	70.01	71.28	67.41	67.92	8,467,508	-2.33(-3.32%)
Sep 05, 2024	69.67	71.90	69.41	70.25	4,790,804	-0.28(-0.40%)
Sep 04, 2024	69.89	72.16	69.28	70.53	6,157,681	-0.23(-0.33%)
Sep 03, 2024	76.41	76.41	69.92	70.76	10,780,347	-7.11(-9.13%)
Aug 30, 2024	78.12	78.47	76.66	77.87	4,811,905	+1.57(+2.06%)
Aug 29, 2024	75.93	78.61	75.48	76.30	4,843,369	+1.67(+2.24%)
Aug 28, 2024	76.00	76.18	73.71	74.63	4,757,626	-1.43(-1.88%)
Aug 27, 2024	74.34	76.68	73.09	76.06	3,805,496	+1.24(+1.66%)
Aug 26, 2024	76.22	76.25	74.38	74.82	5,172,908	-1.54(-2.02%)
Aug 23, 2024	74.67	76.45	74.33	76.36	5,689,545	+2.99(+4.08%)
Aug 22, 2024	76.97	77.00	73.11	73.37	7,231,843	-3.31(-4.32%)
Aug 21, 2024	76.96	77.94	75.89	76.68	5,329,182	+0.86(+1.13%)
Aug 20, 2024	76.78	77.08	75.20	75.82	5,059,490	-1.90(-2.44%)
Aug 19, 2024	75.64	77.77	75.01	77.72	5,013,557	+1.88(+2.48%)
Aug 16, 2024	75.00	76.48	74.82	75.84	5,390,100	-0.04(-0.05%)
Aug 15, 2024	73.00	76.62	72.82	75.88	8,366,648	+4.80(+6.75%)
Aug 14, 2024	73.05	73.23	70.28	71.08	5,065,003	-1.83(-2.51%)
Aug 13, 2024	71.39	73.34	70.72	72.91	5,650,515	+2.54(+3.61%)
Aug 12, 2024	71.32	71.66	69.61	70.37	3,962,289	-0.93(-1.30%)
Aug 09, 2024	70.97	71.89	69.92	71.30	4,275,709	-0.93(-1.29%)
Aug 08, 2024	68.95	72.48	68.23	72.23	9,541,740	+5.84(+8.80%)
Aug 07, 2024	70.08	71.21	66.18	66.39	7,368,285	-2.12(-3.09%)
Aug 06, 2024	69.02	70.72	67.45	68.51	6,386,790	-0.46(-0.67%)
Aug 05, 2024	66.85	71.92	66.51	68.97	10,387,834	+1.02(+1.50%)
Aug 02, 2024	69.50	69.85	67.13	67.95	11,556,023	-3.95(-5.49%)
Aug 01, 2024	76.28	76.90	70.98	71.90	11,567,665	-6.35(-8.12%)
Jul 31, 2024	75.80	79.45	74.83	78.25	11,044,393	+4.28(+5.79%)
Jul 30, 2024	77.80	78.19	73.76	73.97	11,847,253	-4.30(-5.49%)
Jul 29, 2024	75.90	80.08	75.50	78.27	22,283,376	+8.10(+11.54%)
Jul 26, 2024	69.15	70.78	68.66	70.17	7,765,462	+2.63(+3.89%)
Jul 25, 2024	67.84	70.72	66.78	67.54	9,676,058	-2.57(-3.67%)
Jul 24, 2024	73.10	73.69	69.95	70.11	8,137,534	-3.28(-4.47%)
Jul 23, 2024	75.00	75.39	72.82	73.39	7,556,717	-3.94(-5.10%)
Jul 22, 2024	75.34	77.56	73.76	77.33	7,756,456	+4.80(+6.62%)
Jul 19, 2024	75.03	75.37	72.02	72.53	6,459,639	-2.90(-3.84%)
Jul 18, 2024	76.29	77.95	74.96	75.43	5,717,557	-0.03(-0.04%)
Jul 17, 2024	77.32	78.01	75.28	75.46	9,930,940	-3.28(-4.17%)
Jul 16, 2024	76.65	78.76	76.14	78.74	3,554,753	+2.37(+3.10%)
Jul 15, 2024	75.76	77.91	75.53	76.37	4,889,363	-0.50(-0.65%)
Jul 12, 2024	74.86	78.31	74.34	76.87	5,950,443	+2.63(+3.54%)
Jul 11, 2024	75.89	76.99	74.19	74.24	7,402,945	-2.35(-3.07%)
Jul 10, 2024	74.44	76.72	74.19	76.59	5,681,970	+3.11(+4.23%)
Jul 09, 2024	74.56	74.58	72.37	73.48	5,861,841	-1.53(-2.04%)
Jul 08, 2024	73.12	75.15	73.04	75.01	4,716,993	+1.63(+2.22%)
Jul 05, 2024	73.15	74.67	72.77	73.38	3,028,793	+0.70(+0.96%)
Jul 03, 2024	73.36	74.60	72.35	72.68	3,906,419	-0.24(-0.33%)
Jul 02, 2024	70.10	72.96	70.10	72.92	5,795,976	+3.74(+5.41%)
Jul 01, 2024	68.96	69.87	67.79	69.18	4,692,210	+0.63(+0.92%)
Jun 28, 2024	68.19	69.38	67.80	68.55	5,258,078	+0.69(+1.02%)
Jun 27, 2024	67.85	68.39	67.35	67.86	3,806,531	-0.31(-0.45%)
Jun 26, 2024	67.52	68.63	67.47	68.17	3,592,181	+0.33(+0.49%)
Jun 25, 2024	68.13	68.54	66.76	67.84	4,491,200	+0.05(+0.07%)
Jun 24, 2024	68.20	69.38	67.48	67.79	4,969,620	-0.73(-1.07%)
Jun 21, 2024	67.82	69.09	67.50	68.52	9,852,520	+0.89(+1.32%)
Jun 20, 2024	69.18	69.67	67.18	67.63	8,418,519	-3.10(-4.38%)
Jun 18, 2024	70.61	71.45	70.36	70.73	4,318,620	+0.00(+0.00%)
Jun 17, 2024	71.89	71.93	69.38	70.73	6,762,962	-1.24(-1.72%)
Jun 14, 2024	73.34	73.96	71.50	71.97	4,527,259	-3.07(-4.09%)
Jun 13, 2024	74.17	76.70	74.00	75.04	4,777,493	-1.18(-1.55%)
Jun 12, 2024	75.50	77.22	75.11	76.22	6,671,529	+2.24(+3.03%)
Jun 11, 2024	73.12	74.44	72.16	73.98	4,291,634	+0.48(+0.65%)
Jun 10, 2024	71.59	73.99	71.50	73.50	5,328,163	+1.19(+1.65%)
Jun 07, 2024	72.30	72.56	71.21	72.31	3,829,987	-0.14(-0.19%)
Jun 06, 2024	74.18	74.25	72.30	72.45	6,564,413	-2.09(-2.80%)
Jun 05, 2024	72.45	74.60	71.86	74.54	6,265,303	+3.02(+4.22%)
Jun 04, 2024	73.05	73.45	70.90	71.52	3,717,860	-1.67(-2.28%)
Jun 03, 2024	74.01	74.49	71.35	73.19	3,653,235	+0.15(+0.21%)
May 31, 2024	71.85	73.20	70.64	73.04	5,736,138	+0.93(+1.29%)
May 30, 2024	71.05	72.47	70.61	72.11	3,575,043	+1.10(+1.55%)
May 29, 2024	71.95	72.52	70.89	71.01	4,953,347	-2.64(-3.58%)
May 28, 2024	72.43	75.34	72.42	73.65	5,794,213	+1.09(+1.50%)
May 24, 2024	72.46	73.23	71.82	72.56	5,172,368	+0.91(+1.27%)
May 23, 2024	76.67	76.73	71.29	71.65	9,591,778	-4.64(-6.08%)
May 22, 2024	74.24	77.20	73.91	76.29	8,190,608	+3.47(+4.77%)
May 21, 2024	73.15	73.35	72.15	72.82	4,332,090	-1.46(-1.97%)
May 20, 2024	73.07	74.80	72.88	74.28	4,496,691	+1.11(+1.52%)
May 17, 2024	73.43	73.86	72.69	73.17	3,845,348	+0.17(+0.23%)
May 16, 2024	74.46	74.65	72.92	73.00	5,426,922	-1.74(-2.33%)
May 15, 2024	74.42	74.84	72.88	74.74	6,454,187	+1.75(+2.40%)
May 14, 2024	73.23	74.14	72.64	72.99	4,887,684	+0.66(+0.91%)
May 13, 2024	71.29	73.06	71.01	72.33	4,431,676	+1.87(+2.65%)
May 10, 2024	71.78	71.78	69.92	70.46	3,669,914	-0.80(-1.12%)
May 09, 2024	70.51	71.84	70.29	71.26	5,471,866	+0.59(+0.83%)
May 08, 2024	69.65	70.74	69.07	70.67	4,102,464	-0.12(-0.17%)
May 07, 2024	70.46	72.44	70.27	70.79	6,890,003	+1.12(+1.61%)
May 06, 2024	70.68	70.99	69.01	69.67	6,051,047	-0.70(-0.99%)
May 03, 2024	71.65	72.26	69.98	70.37	6,516,707	+0.36(+0.51%)
May 02, 2024	70.22	70.85	68.06	70.01	6,508,937	+1.00(+1.45%)
May 01, 2024	68.99	71.92	68.76	69.01	8,877,619	-1.15(-1.64%)
Apr 30, 2024	70.00	72.75	69.94	70.16	8,420,400	-0.66(-0.93%)
Apr 29, 2024	68.00	71.44	67.58	70.82	13,466,364	+2.76(+4.06%)
Apr 26, 2024	66.22	68.96	66.17	68.06	12,858,984	+1.68(+2.53%)
Apr 25, 2024	65.55	67.32	65.47	66.38	9,329,108	+0.85(+1.30%)
Apr 24, 2024	67.17	67.45	64.33	65.53	12,810,348	+3.85(+6.24%)
Apr 23, 2024	60.58	61.98	60.37	61.68	6,918,796	+1.03(+1.70%)
Apr 22, 2024	61.02	61.31	59.34	60.65	7,414,779	-0.06(-0.10%)
Apr 19, 2024	61.15	62.51	60.26	60.71	9,859,218	-2.22(-3.53%)
Apr 18, 2024	63.01	63.77	61.51	62.93	8,436,847	-1.54(-2.39%)
Apr 17, 2024	65.28	65.87	64.11	64.47	6,888,200	-0.25(-0.39%)
Apr 16, 2024	65.40	65.50	64.06	64.72	5,214,099	-0.92(-1.40%)
Apr 15, 2024	67.85	67.95	64.88	65.64	7,076,864	-1.00(-1.50%)
Apr 12, 2024	69.19	69.38	66.56	66.64	7,453,644	-3.96(-5.61%)
Apr 11, 2024	69.64	70.77	69.06	70.60	5,262,867	+1.37(+1.98%)
Apr 10, 2024	69.23	70.02	68.39	69.23	4,859,364	-1.71(-2.41%)
Apr 09, 2024	69.83	71.98	69.64	70.94	6,344,696	+2.19(+3.19%)
Apr 08, 2024	69.31	70.36	68.58	68.75	3,914,833	-0.57(-0.82%)
Apr 05, 2024	69.10	69.67	68.11	69.32	7,565,481	+0.22(+0.32%)
Apr 04, 2024	71.39	72.54	68.80	69.10	7,279,744	-1.63(-2.30%)
Apr 03, 2024	70.29	71.51	69.87	70.73	5,255,606	+0.25(+0.35%)
Apr 02, 2024	71.80	72.00	70.31	70.48	7,106,190	-3.37(-4.56%)
Apr 01, 2024	73.89	74.89	73.14	73.85	4,600,724	+0.30(+0.41%)
Mar 28, 2024	75.43	76.08	73.38	73.55	7,408,875	-2.06(-2.72%)
Mar 27, 2024	73.92	75.77	73.00	75.61	6,723,528	+2.72(+3.73%)
Mar 26, 2024	74.00	74.16	72.67	72.89	5,876,262	-0.65(-0.88%)
Mar 25, 2024	72.20	74.55	72.12	73.54	5,462,277	-1.14(-1.53%)
Mar 22, 2024	75.00	75.74	73.86	74.68	3,345,770	-1.10(-1.45%)
Mar 21, 2024	76.83	77.41	75.17	75.78	5,928,965	+0.21(+0.28%)
Mar 20, 2024	73.64	76.05	73.08	75.57	5,945,329	+1.53(+2.07%)
Mar 19, 2024	73.16	74.56	72.85	74.04	4,609,633	+0.22(+0.30%)
Mar 18, 2024	75.49	75.72	73.73	73.82	5,859,850	-1.05(-1.40%)
Mar 15, 2024	74.44	76.28	74.44	74.87	9,739,665	-2.30(-2.98%)
Mar 14, 2024	79.43	79.69	76.15	77.17	6,777,698	-2.72(-3.40%)
Mar 13, 2024	81.13	82.33	79.69	79.89	5,258,962	-2.70(-3.27%)
Mar 12, 2024	82.30	82.65	80.29	82.59	5,919,042	+0.99(+1.21%)
Mar 11, 2024	78.66	81.60	78.11	81.60	6,604,536	+2.65(+3.36%)
Mar 08, 2024	82.44	83.64	78.90	78.95	7,834,518	-4.01(-4.83%)
Mar 07, 2024	77.83	85.16	77.83	82.96	10,640,883	+5.34(+6.88%)
Mar 06, 2024	78.81	79.39	77.06	77.62	8,105,400	+0.63(+0.82%)
Mar 05, 2024	78.40	79.27	75.72	76.99	6,554,608	-2.89(-3.62%)
Mar 04, 2024	81.76	81.95	79.43	79.88	5,360,290	-1.26(-1.55%)
Mar 01, 2024	79.16	82.33	78.77	81.14	6,852,466	+2.22(+2.81%)
Feb 29, 2024	77.61	79.08	77.04	78.92	7,593,928	+2.45(+3.20%)
Feb 28, 2024	75.96	77.21	75.56	76.47	3,360,825	-0.50(-0.65%)
Feb 27, 2024	78.50	79.81	76.97	76.97	4,918,776	-0.60(-0.77%)
Feb 26, 2024	76.87	78.31	76.36	77.57	4,435,788	+1.38(+1.81%)
Feb 23, 2024	78.10	78.38	76.19	76.19	5,996,794	-2.17(-2.77%)
Feb 22, 2024	79.59	79.59	77.45	78.36	8,037,725	+0.74(+0.95%)
Feb 21, 2024	76.37	77.71	76.12	77.62	5,593,114	+0.15(+0.19%)
Feb 20, 2024	77.42	77.95	76.23	77.47	5,253,871	-1.17(-1.49%)
Feb 16, 2024	80.94	81.22	78.19	78.64	4,910,307	-1.98(-2.46%)
Feb 15, 2024	82.23	82.60	80.45	80.62	5,528,059	-1.05(-1.29%)
Feb 14, 2024	79.91	81.82	79.21	81.67	8,548,028	+3.08(+3.92%)
Feb 13, 2024	78.00	79.66	77.16	78.59	7,442,250	-2.33(-2.88%)
Feb 12, 2024	81.00	83.43	80.68	80.92	6,572,854	+0.12(+0.15%)
Feb 09, 2024	81.39	81.59	79.71	80.80	6,266,627	+0.09(+0.11%)
Feb 08, 2024	77.13	80.93	77.13	80.71	8,989,449	+3.75(+4.87%)
Feb 07, 2024	77.04	77.48	75.09	76.96	7,463,528	+0.64(+0.84%)
Feb 06, 2024	77.03	77.37	74.90	76.32	11,110,394	-1.27(-1.64%)
Feb 05, 2024	75.60	78.75	75.44	77.59	15,995,614	+6.76(+9.54%)
Feb 02, 2024	69.20	71.14	68.78	70.83	9,868,936	+0.64(+0.91%)
Feb 01, 2024	71.60	71.95	69.25	70.19	9,558,663	-0.94(-1.32%)
Jan 31, 2024	71.43	73.06	70.72	71.13	7,196,310	-1.44(-1.98%)
Jan 30, 2024	72.91	73.60	72.17	72.57	6,608,161	-0.45(-0.62%)
Jan 29, 2024	72.25	73.02	71.67	73.02	8,609,223	+1.31(+1.83%)
Jan 26, 2024	72.10	73.60	71.46	71.71	10,023,275	-0.98(-1.35%)
Jan 25, 2024	75.86	75.96	72.31	72.69	12,988,660	-2.46(-3.27%)
Jan 24, 2024	76.27	77.47	75.00	75.15	8,799,326	-1.60(-2.08%)
Jan 23, 2024	75.98	77.07	75.29	76.75	6,930,071	+1.56(+2.07%)
Jan 22, 2024	74.50	76.62	74.36	75.19	7,960,155	+1.32(+1.79%)
Jan 19, 2024	74.20	74.48	72.59	73.87	12,681,977	+0.65(+0.89%)
Jan 18, 2024	74.01	74.56	71.93	73.22	11,495,755	+0.95(+1.31%)
Jan 17, 2024	72.32	72.40	70.70	72.27	8,167,577	-1.53(-2.07%)
Jan 16, 2024	73.13	74.83	72.55	73.80	6,901,273	+0.33(+0.45%)
Jan 12, 2024	74.20	75.33	73.25	73.47	5,100,230	-0.96(-1.29%)
Jan 11, 2024	75.59	75.90	72.94	74.43	10,264,161	-1.18(-1.56%)
Jan 10, 2024	76.00	76.35	73.17	75.61	11,885,141	-1.42(-1.84%)
Jan 09, 2024	76.60	77.89	75.76	77.03	7,557,511	-0.91(-1.17%)
Jan 08, 2024	76.34	78.72	76.17	77.94	6,365,713	+2.24(+2.96%)
Jan 05, 2024	76.16	77.09	75.07	75.70	6,839,899	-0.50(-0.66%)
Jan 04, 2024	75.85	77.98	74.80	76.20	10,668,861	-3.11(-3.92%)
Jan 03, 2024	79.38	79.78	77.56	79.31	6,156,362	-2.14(-2.63%)
Jan 02, 2024	82.77	83.72	80.28	81.45	7,995,564	-2.08(-2.49%)
Dec 29, 2023	85.07	85.14	82.89	83.53	4,193,774	-1.45(-1.71%)
Dec 28, 2023	85.00	85.50	84.26	84.98	3,063,257	-0.07(-0.08%)
Dec 27, 2023	85.84	86.10	84.60	85.05	3,440,284	-0.42(-0.49%)
Dec 26, 2023	84.50	85.97	84.15	85.47	3,222,897	+1.46(+1.74%)
Dec 22, 2023	83.90	84.47	82.99	84.01	2,432,325	+0.36(+0.43%)
Dec 21, 2023	83.00	84.05	82.66	83.65	4,493,552	+2.48(+3.06%)
Dec 20, 2023	84.00	84.96	81.13	81.17	6,141,633	-3.57(-4.21%)
Dec 19, 2023	83.76	85.00	83.54	84.74	4,391,771	+0.98(+1.17%)
Dec 18, 2023	85.00	85.24	82.76	83.76	6,349,316	-1.89(-2.21%)
Dec 15, 2023	85.64	86.77	84.50	85.65	16,805,628	-0.56(-0.65%)
Dec 14, 2023	82.50	86.46	82.46	86.21	11,338,876	+5.15(+6.35%)
Dec 13, 2023	78.96	81.62	77.86	81.06	5,799,243	+2.67(+3.41%)
Dec 12, 2023	78.81	78.90	77.59	78.39	6,312,464	-1.01(-1.27%)
Dec 11, 2023	76.68	80.20	76.45	79.40	7,902,643	+3.26(+4.28%)
Dec 08, 2023	75.57	77.25	75.52	76.14	4,613,196	+0.30(+0.40%)
Dec 07, 2023	73.76	76.31	73.63	75.84	6,246,478	+2.40(+3.27%)
Dec 06, 2023	73.65	74.75	73.15	73.44	5,200,151	+1.16(+1.60%)
Dec 05, 2023	72.64	72.91	71.45	72.28	3,367,737	-0.82(-1.12%)
Dec 04, 2023	73.26	74.17	71.73	73.10	5,499,236	-1.08(-1.46%)

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.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Follow Us