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 (%)
Apr 30, 2013 7.730 7.860 7.510 7.860 0 +0.21(+2.75%)
Apr 29, 2013 7.580 7.720 7.530 7.650 3,302,492 +0.12(+1.59%)
Apr 26, 2013 7.710 7.730 7.510 7.530 4,039,304 -0.20(-2.59%)
Apr 25, 2013 7.570 7.750 7.510 7.730 0 +0.20(+2.66%)
Apr 24, 2013 7.400 7.570 7.400 7.530 0 +0.01(+0.13%)
Apr 23, 2013 7.490 7.590 7.400 7.520 5,765,649 +0.10(+1.35%)
Apr 22, 2013 7.280 7.490 7.195 7.420 6,201,915 +0.15(+2.06%)
Apr 19, 2013 7.460 7.460 7.180 7.270 9,704,594 -0.13(-1.76%)
Apr 18, 2013 8.010 8.045 7.350 7.400 20,004,172 -0.48(-6.09%)
Apr 17, 2013 8.140 8.140 7.795 7.880 16,362,066 -0.48(-5.69%)
Apr 16, 2013 8.270 8.380 8.160 8.355 7,694,380 +0.17(+2.01%)
Apr 15, 2013 8.280 8.370 8.160 8.190 7,237,456 -0.21(-2.50%)
Apr 12, 2013 8.470 8.470 8.280 8.400 5,754,425 -0.10(-1.18%)
Apr 11, 2013 8.500 8.590 8.380 8.500 8,320,259 -0.08(-0.93%)
Apr 10, 2013 8.390 8.620 8.360 8.580 10,068,163 +0.21(+2.51%)
Apr 09, 2013 8.170 8.410 8.110 8.370 9,589,829 +0.19(+2.32%)
Apr 08, 2013 7.840 8.200 7.815 8.180 9,424,655 +0.34(+4.34%)
Apr 05, 2013 7.720 7.870 7.630 7.840 5,028,265 +0.00(+0.00%)
Apr 04, 2013 7.740 7.880 7.680 7.840 6,014,392 +0.09(+1.16%)
Apr 03, 2013 7.760 7.860 7.615 7.750 8,769,325 -0.05(-0.64%)
Apr 02, 2013 8.100 8.140 7.760 7.800 11,100,121 -0.30(-3.70%)
Apr 01, 2013 8.250 8.270 8.020 8.100 9,893,357 -0.18(-2.11%)
Mar 28, 2013 8.260 8.295 8.210 8.275 7,620,301 +0.02(+0.18%)
Mar 27, 2013 8.220 8.290 8.090 8.260 6,197,376 -0.04(-0.54%)
Mar 26, 2013 8.310 8.360 8.217 8.305 9,275,396 +0.12(+1.40%)
Mar 25, 2013 8.290 8.350 8.100 8.190 10,083,389 +0.11(+1.36%)
Mar 22, 2013 8.210 8.270 8.030 8.080 8,331,814 -0.13(-1.58%)
Mar 21, 2013 8.350 8.420 8.200 8.210 3,803,205 -0.24(-2.84%)
Mar 20, 2013 8.260 8.455 8.260 8.450 8,899,732 +0.25(+3.05%)
Mar 19, 2013 8.230 8.270 8.050 8.200 6,041,579 +0.01(+0.12%)
Mar 18, 2013 8.190 8.305 8.030 8.190 11,590,358 +0.09(+1.11%)
Mar 15, 2013 8.300 8.320 8.070 8.100 5,613,452 -0.22(-2.64%)
Mar 14, 2013 8.210 8.370 8.210 8.320 5,393,595 +0.13(+1.59%)
Mar 13, 2013 8.190 8.265 8.140 8.190 6,337,636 -0.01(-0.12%)
Mar 12, 2013 8.180 8.300 8.130 8.200 5,232,921 +0.04(+0.49%)
Mar 11, 2013 8.030 8.190 7.980 8.160 6,040,095 +0.08(+0.99%)
Mar 08, 2013 8.140 8.200 8.070 8.080 6,309,895 -0.04(-0.49%)
Mar 07, 2013 8.130 8.240 8.080 8.120 14,754,105 +0.02(+0.25%)
Mar 06, 2013 8.010 8.150 8.000 8.100 7,606,970 +0.09(+1.12%)
Mar 05, 2013 7.930 8.020 7.889 8.010 7,141,157 +0.14(+1.78%)
Mar 04, 2013 7.870 7.940 7.760 7.870 4,649,892 -0.01(-0.13%)
Mar 01, 2013 7.950 7.975 7.735 7.880 7,052,842 -0.13(-1.56%)
Feb 28, 2013 8.070 8.160 7.970 8.005 4,428,555 -0.01(-0.19%)
Feb 27, 2013 7.910 8.100 7.790 8.020 6,301,341 +0.07(+0.88%)
Feb 26, 2013 8.010 8.080 7.770 7.950 7,922,082 +0.02(+0.25%)
Feb 25, 2013 8.120 8.220 7.930 7.930 4,967,532 -0.17(-2.10%)
Feb 22, 2013 8.040 8.270 8.040 8.100 7,860,634 +0.13(+1.63%)
Feb 21, 2013 8.140 8.150 7.850 7.970 8,046,374 -0.18(-2.21%)
Feb 20, 2013 8.440 8.450 8.120 8.150 7,727,939 -0.30(-3.55%)
Feb 19, 2013 8.510 8.620 8.380 8.450 11,275,960 +0.00(+0.00%)
Feb 15, 2013 8.700 8.710 8.350 8.450 8,338,060 -0.23(-2.65%)
Feb 14, 2013 8.470 8.690 8.450 8.680 6,683,773 +0.19(+2.24%)
Feb 13, 2013 8.680 8.685 8.455 8.490 10,866,173 -0.16(-1.85%)
Feb 12, 2013 8.550 8.680 8.515 8.650 7,448,978 +0.10(+1.17%)
Feb 11, 2013 8.380 8.570 8.370 8.550 11,551,678 +0.17(+2.03%)
Feb 08, 2013 8.210 8.430 8.190 8.380 7,324,805 +0.27(+3.33%)
Feb 07, 2013 8.100 8.260 8.040 8.110 12,340,660 -0.08(-0.98%)
Feb 06, 2013 8.140 8.200 8.030 8.190 7,618,369 +0.16(+1.99%)
Feb 04, 2013 8.050 8.200 8.030 8.030 5,164,789 -0.12(-1.47%)
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.