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

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
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 (%)
Apr 30, 2010 8.370 8.370 7.880 7.960 14,750,436 -0.40(-4.78%)
Apr 29, 2010 8.340 8.390 8.250 8.360 8,419,833 +0.08(+0.97%)
Apr 28, 2010 8.340 8.383 8.090 8.280 7,552,219 +0.03(+0.36%)
Apr 27, 2010 8.400 8.450 8.165 8.250 10,511,329 -0.19(-2.25%)
Apr 26, 2010 8.630 8.660 8.420 8.440 11,455,229 -0.12(-1.40%)
Apr 23, 2010 8.460 8.630 8.180 8.560 14,262,032 +0.04(+0.47%)
Apr 22, 2010 8.300 8.550 8.120 8.520 9,825,646 +0.04(+0.47%)
Apr 21, 2010 8.730 8.750 8.305 8.480 9,583,848 -0.15(-1.74%)
Apr 20, 2010 8.580 8.730 8.550 8.630 6,984,011 +0.12(+1.41%)
Apr 19, 2010 8.540 8.660 8.340 8.510 8,720,666 -0.18(-2.07%)
Apr 16, 2010 8.840 8.850 8.510 8.690 8,384,227 -0.19(-2.14%)
Apr 15, 2010 8.810 8.920 8.750 8.880 6,612,426 +0.02(+0.23%)
Apr 14, 2010 8.710 8.900 8.680 8.860 17,465,500 +0.38(+4.48%)
Apr 13, 2010 8.420 8.540 8.340 8.480 10,030,001 +0.10(+1.19%)
Apr 12, 2010 8.330 8.430 8.250 8.380 10,215,940 -0.06(-0.71%)
Apr 09, 2010 8.320 8.470 8.200 8.440 7,978,382 +0.18(+2.18%)
Apr 08, 2010 8.350 8.470 8.180 8.260 17,848,420 -0.21(-2.48%)
Apr 07, 2010 8.300 8.490 8.280 8.470 10,741,958 +0.17(+2.05%)
Apr 06, 2010 8.330 8.400 8.230 8.300 9,236,119 -0.04(-0.48%)
Apr 05, 2010 8.110 8.360 8.080 8.340 10,985,193 +0.28(+3.47%)
Apr 01, 2010 8.110 8.060 8.060 8.060 9,301,200 +0.06(+0.75%)
Mar 31, 2010 7.940 8.120 7.870 8.000 9,249,845 +0.05(+0.63%)
Mar 30, 2010 7.910 8.060 7.900 7.950 9,346,787 +0.03(+0.38%)
Mar 29, 2010 7.990 8.070 7.880 7.920 6,261,605 -0.01(-0.13%)
Mar 26, 2010 8.020 8.100 7.840 7.930 11,048,453 -0.07(-0.88%)
Mar 25, 2010 8.080 8.180 8.000 8.000 11,118,105 +0.02(+0.25%)
Mar 24, 2010 8.130 8.170 7.845 7.980 14,087,335 -0.26(-3.16%)
Mar 23, 2010 8.140 8.270 8.100 8.240 7,004,049 +0.19(+2.36%)
Mar 22, 2010 7.780 8.160 7.720 8.050 9,834,225 +0.20(+2.55%)
Mar 19, 2010 7.960 7.980 7.730 7.850 9,290,728 -0.11(-1.38%)
Mar 18, 2010 8.030 8.090 7.870 7.960 5,134,630 -0.10(-1.24%)
Mar 17, 2010 8.120 8.150 8.010 8.060 14,609,395 -0.01(-0.12%)
Mar 16, 2010 7.860 8.150 7.750 8.070 17,158,200 +0.21(+2.67%)
Mar 15, 2010 7.750 7.950 7.700 7.860 12,046,146 -0.14(-1.75%)
Mar 12, 2010 8.110 8.110 7.930 8.000 12,970,701 -0.05(-0.62%)
Mar 11, 2010 8.200 8.240 7.810 8.050 24,330,700 -0.22(-2.66%)
Mar 10, 2010 8.200 8.460 8.190 8.270 8,447,880 +0.04(+0.49%)
Mar 09, 2010 8.070 8.270 8.060 8.230 9,954,682 +0.07(+0.86%)
Mar 08, 2010 8.220 8.280 8.070 8.160 7,426,506 -0.06(-0.73%)
Mar 05, 2010 8.150 8.360 8.150 8.220 11,972,327 +0.12(+1.48%)
Mar 04, 2010 8.200 8.265 8.050 8.100 12,082,427 -0.10(-1.22%)
Mar 03, 2010 8.290 8.440 8.150 8.200 6,301,832 -0.10(-1.20%)
Mar 02, 2010 8.270 8.460 8.200 8.300 13,224,663 +0.10(+1.22%)
Mar 01, 2010 8.000 8.240 8.000 8.200 10,273,180 +0.24(+3.02%)
Feb 26, 2010 7.940 8.000 7.800 7.960 8,180,115 -0.03(-0.38%)
Feb 25, 2010 7.860 8.030 7.790 7.990 8,438,591 -0.05(-0.62%)
Feb 24, 2010 7.900 8.170 7.880 8.040 11,192,888 +0.17(+2.16%)
Feb 23, 2010 8.170 8.190 7.740 7.870 10,826,406 -0.34(-4.14%)
Feb 22, 2010 8.220 8.350 8.160 8.210 7,050,500 +0.00(+0.00%)
Feb 19, 2010 8.110 8.305 8.020 8.210 7,338,531 +0.05(+0.61%)
Feb 18, 2010 8.050 8.200 7.930 8.160 5,595,222 +0.08(+0.99%)
Feb 17, 2010 8.190 8.300 7.990 8.080 6,266,895 -0.08(-0.98%)
Feb 16, 2010 8.150 8.180 8.040 8.160 5,525,149 +0.14(+1.75%)
Feb 12, 2010 7.790 8.020 8.020 8.020 11,237,300 +0.10(+1.26%)
Feb 11, 2010 7.710 8.030 7.630 7.920 9,632,128 +0.15(+1.93%)
Feb 10, 2010 7.750 7.835 7.650 7.770 7,997,098 +0.08(+1.04%)
Feb 09, 2010 7.740 7.840 7.650 7.690 12,274,812 +0.07(+0.92%)
Feb 08, 2010 7.470 7.772 7.350 7.620 10,763,605 +0.13(+1.74%)
Feb 05, 2010 7.420 7.510 7.200 7.490 12,521,092 +0.10(+1.35%)
Feb 04, 2010 7.650 7.700 7.220 7.390 24,467,672 -0.47(-5.98%)
Feb 03, 2010 7.850 7.890 7.610 7.860 19,332,052 +0.05(+0.64%)
Feb 02, 2010 7.660 7.890 7.510 7.810 11,172,737 +0.25(+3.31%)
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.