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 28, 2023 69.97 72.06 68.84 71.96 10,315,936 +1.98(+2.83%)
Apr 27, 2023 68.68 70.08 66.67 69.98 14,023,332 -1.97(-2.74%)
Apr 26, 2023 71.54 72.44 70.53 71.95 5,871,209 +1.66(+2.36%)
Apr 25, 2023 73.30 73.50 70.27 70.29 7,887,155 -4.09(-5.50%)
Apr 24, 2023 73.77 74.39 73.19 74.38 2,844,783 +0.64(+0.87%)
Apr 21, 2023 74.00 74.21 73.02 73.74 4,194,075 -0.53(-0.71%)
Apr 20, 2023 73.28 75.77 72.18 74.27 7,684,744 -2.64(-3.43%)
Apr 19, 2023 78.14 78.65 76.36 76.91 4,330,661 -2.30(-2.90%)
Apr 18, 2023 79.23 80.07 78.37 79.21 4,168,381 +0.80(+1.02%)
Apr 17, 2023 77.08 78.56 76.69 78.41 3,808,567 +0.49(+0.63%)
Apr 14, 2023 77.60 79.42 76.60 77.92 3,725,292 +0.33(+0.43%)
Apr 13, 2023 76.67 78.11 75.90 77.59 3,289,543 +1.11(+1.45%)
Apr 12, 2023 78.78 78.79 76.32 76.48 4,909,264 -0.74(-0.96%)
Apr 11, 2023 78.63 78.93 77.05 77.22 3,608,565 -0.48(-0.62%)
Apr 10, 2023 74.65 77.88 74.54 77.70 4,284,447 +2.36(+3.13%)
Apr 06, 2023 75.24 76.37 74.39 75.34 3,530,709 -1.20(-1.57%)
Apr 05, 2023 77.46 77.88 75.42 76.54 4,941,510 -1.95(-2.48%)
Apr 04, 2023 81.51 81.51 77.84 78.49 5,617,518 -2.65(-3.27%)
Apr 03, 2023 81.71 82.21 79.88 81.14 4,430,986 -1.18(-1.43%)
Mar 31, 2023 81.58 82.55 81.04 82.32 5,852,336 +0.49(+0.60%)
Mar 30, 2023 81.03 82.52 80.57 81.83 6,132,288 +1.96(+2.45%)
Mar 29, 2023 78.28 80.69 77.18 79.87 7,228,138 +3.34(+4.36%)
Mar 28, 2023 75.10 77.71 73.69 76.53 12,413,274 +0.86(+1.14%)
Mar 27, 2023 78.05 78.18 74.47 75.67 10,190,554 -2.14(-2.75%)
Mar 24, 2023 79.82 80.48 77.10 77.81 5,794,102 -3.16(-3.90%)
Mar 23, 2023 80.12 82.87 78.79 80.97 6,178,976 +2.15(+2.73%)
Mar 22, 2023 81.52 82.39 78.41 78.82 5,511,786 -2.53(-3.11%)
Mar 21, 2023 80.89 82.87 79.81 81.35 4,836,917 +1.37(+1.71%)
Mar 20, 2023 78.73 80.52 77.59 79.98 4,822,046 +1.70(+2.17%)
Mar 17, 2023 80.31 80.53 77.70 78.28 6,981,775 -2.22(-2.76%)
Mar 16, 2023 77.63 80.85 77.00 80.50 7,308,581 +2.50(+3.21%)
Mar 15, 2023 79.11 79.85 76.14 78.00 7,548,083 -3.20(-3.94%)
Mar 14, 2023 80.16 82.75 79.47 81.20 6,097,868 +3.45(+4.44%)
Mar 13, 2023 76.71 79.14 76.37 77.75 6,912,652 -0.63(-0.80%)
Mar 10, 2023 82.34 82.60 77.53 78.38 6,366,543 -3.03(-3.72%)
Mar 09, 2023 82.88 84.97 81.26 81.41 8,303,364 -1.69(-2.03%)
Mar 08, 2023 79.72 83.40 79.62 83.10 8,935,193 +4.40(+5.59%)
Mar 07, 2023 78.03 79.60 77.83 78.70 6,443,707 +1.29(+1.67%)
Mar 06, 2023 79.46 79.81 76.98 77.41 5,046,821 -1.53(-1.94%)
Mar 03, 2023 76.98 79.07 76.05 78.94 6,046,688 +2.19(+2.85%)
Mar 02, 2023 73.56 77.31 72.00 76.75 14,198,674 -1.48(-1.89%)
Mar 01, 2023 78.12 79.24 77.31 78.23 4,701,554 +0.82(+1.06%)
Feb 28, 2023 77.51 78.73 76.82 77.41 6,795,760 -0.32(-0.41%)
Feb 27, 2023 77.69 78.80 76.63 77.73 6,844,372 +1.45(+1.90%)
Feb 24, 2023 77.10 77.12 75.52 76.28 16,847,248 -2.11(-2.69%)
Feb 23, 2023 79.38 79.91 76.19 78.39 14,745,552 -0.17(-0.22%)
Feb 22, 2023 79.45 79.91 77.68 78.56 5,664,809 -0.72(-0.91%)
Feb 21, 2023 80.40 81.76 79.05 79.28 6,310,514 -2.58(-3.15%)
Feb 17, 2023 83.39 83.63 80.38 81.86 7,136,714 -2.27(-2.70%)
Feb 16, 2023 85.12 86.68 83.88 84.13 5,868,448 -2.58(-2.98%)
Feb 15, 2023 85.67 87.02 85.46 86.71 6,710,020 -0.17(-0.20%)
Feb 14, 2023 83.60 87.41 83.35 86.88 6,031,068 +2.50(+2.96%)
Feb 13, 2023 84.63 84.77 83.66 84.38 5,707,355 +0.58(+0.69%)
Feb 10, 2023 83.76 84.11 82.20 83.80 6,678,175 -0.95(-1.12%)
Feb 09, 2023 85.13 87.55 83.97 84.75 9,178,007 +1.15(+1.38%)
Feb 08, 2023 84.27 85.20 82.93 83.60 10,005,235 -1.93(-2.26%)
Feb 07, 2023 81.06 86.15 80.84 85.53 11,487,447 +5.13(+6.38%)
Feb 06, 2023 77.75 84.70 77.50 80.40 15,901,159 -0.49(-0.61%)
Feb 03, 2023 80.00 83.25 79.40 80.89 8,475,470 -1.23(-1.50%)
Feb 02, 2023 78.97 82.22 78.14 82.12 9,217,388 +4.28(+5.50%)
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.