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 (%)
Mar 30, 2007 8.940 8.960 8.730 8.920 8,292,795 +0.05(+0.56%)
Mar 29, 2007 9.230 9.260 8.690 8.870 14,083,301 -0.29(-3.17%)
Mar 28, 2007 9.590 9.590 9.150 9.160 10,004,079 -0.44(-4.58%)
Mar 27, 2007 9.500 9.730 9.500 9.600 9,429,895 +0.08(+0.84%)
Mar 26, 2007 9.580 9.730 9.380 9.520 12,939,435 -0.05(-0.52%)
Mar 23, 2007 9.790 9.830 9.440 9.570 9,291,536 -0.26(-2.64%)
Mar 22, 2007 9.890 10.04 9.750 9.830 8,230,329 -0.07(-0.71%)
Mar 21, 2007 9.760 10.00 9.650 9.900 6,405,277 +0.18(+1.85%)
Mar 20, 2007 9.820 9.850 9.610 9.720 8,420,570 -0.16(-1.62%)
Mar 19, 2007 9.940 10.02 9.820 9.880 7,004,021 +0.02(+0.20%)
Mar 16, 2007 9.960 10.00 9.650 9.860 9,464,981 -0.11(-1.10%)
Mar 15, 2007 10.03 10.09 9.880 9.970 7,266,040 -0.07(-0.70%)
Mar 14, 2007 9.900 10.09 9.820 10.04 6,564,241 +0.06(+0.60%)
Mar 13, 2007 10.35 10.35 9.950 9.980 7,044,256 -0.37(-3.57%)
Mar 12, 2007 10.28 10.41 10.16 10.35 5,339,984 +0.01(+0.10%)
Mar 09, 2007 10.11 10.39 10.00 10.34 11,654,284 +0.35(+3.50%)
Mar 08, 2007 9.840 10.04 9.750 9.990 10,379,109 +0.42(+4.39%)
Mar 07, 2007 9.700 9.940 9.510 9.570 13,562,158 -0.18(-1.85%)
Mar 06, 2007 9.500 9.780 9.400 9.750 14,591,948 +0.54(+5.89%)
Mar 05, 2007 9.380 9.740 9.190 9.208 9,961,941 -0.28(-2.97%)
Mar 02, 2007 9.680 9.870 9.410 9.490 6,083,966 -0.26(-2.67%)
Mar 01, 2007 9.280 9.900 9.050 9.750 11,459,855 -0.07(-0.71%)
Feb 28, 2007 10.07 10.16 9.590 9.820 13,631,804 -0.28(-2.77%)
Feb 27, 2007 10.32 10.50 9.810 10.10 11,708,827 -0.48(-4.54%)
Feb 26, 2007 10.82 10.88 10.53 10.58 5,829,729 -0.18(-1.67%)
Feb 23, 2007 10.49 10.78 10.43 10.76 9,723,052 +0.32(+3.07%)
Feb 22, 2007 10.35 10.65 10.24 10.44 13,230,255 +0.19(+1.85%)
Feb 21, 2007 10.21 10.35 10.15 10.25 7,621,881 -0.02(-0.19%)
Feb 20, 2007 10.14 10.35 9.910 10.27 6,071,807 +0.07(+0.69%)
Feb 16, 2007 9.990 10.20 9.851 10.20 6,879,624 +0.22(+2.20%)
Feb 15, 2007 9.890 10.16 9.760 9.980 6,897,132 +0.11(+1.11%)
Feb 14, 2007 9.660 10.03 9.650 9.870 9,955,432 +0.18(+1.86%)
Feb 13, 2007 9.500 9.700 9.500 9.690 7,269,533 +0.21(+2.22%)
Feb 12, 2007 9.400 9.630 9.300 9.480 3,999,370 -0.07(-0.73%)
Feb 09, 2007 9.530 9.800 9.480 9.550 8,486,577 +0.00(+0.00%)
Feb 08, 2007 9.700 9.720 9.510 9.550 6,268,144 -0.17(-1.75%)
Feb 07, 2007 9.660 9.730 9.520 9.720 10,322,801 +0.11(+1.14%)
Feb 06, 2007 9.400 9.740 9.360 9.610 13,495,606 -0.07(-0.72%)
Feb 05, 2007 9.580 9.800 9.474 9.680 9,269,600 -0.02(-0.21%)
Feb 02, 2007 9.820 9.910 9.700 9.700 11,442,919 -0.02(-0.21%)
Feb 01, 2007 9.050 9.760 9.000 9.720 42,975,464 +1.36(+16.27%)
Jan 31, 2007 8.410 8.500 8.290 8.360 8,615,286 -0.05(-0.59%)
Jan 30, 2007 8.590 8.660 8.300 8.410 8,830,597 -0.17(-1.98%)
Jan 29, 2007 8.720 8.740 8.500 8.580 11,743,052 +0.10(+1.18%)
Jan 26, 2007 8.270 8.540 8.180 8.480 4,398,340 +0.21(+2.54%)
Jan 25, 2007 8.350 8.500 8.200 8.270 5,981,696 -0.05(-0.60%)
Jan 24, 2007 8.180 8.390 8.150 8.320 5,164,780 +0.18(+2.21%)
Jan 23, 2007 8.100 8.210 8.010 8.140 5,357,321 +0.15(+1.88%)
Jan 22, 2007 8.000 8.030 7.820 7.990 4,910,318 -0.02(-0.25%)
Jan 19, 2007 7.910 8.170 7.810 8.010 3,291,283 +0.10(+1.26%)
Jan 18, 2007 8.100 8.120 7.810 7.910 6,810,529 -0.27(-3.30%)
Jan 17, 2007 8.280 8.280 8.100 8.180 4,007,637 -0.10(-1.21%)
Jan 16, 2007 8.400 8.420 8.200 8.280 4,997,478 +0.08(+0.98%)
Jan 12, 2007 8.120 8.288 8.120 8.200 4,843,932 +0.03(+0.37%)
Jan 11, 2007 8.340 8.390 8.070 8.170 8,172,386 -0.18(-2.16%)
Jan 10, 2007 8.020 8.430 7.970 8.350 10,089,949 +0.32(+3.99%)
Jan 09, 2007 8.130 8.150 7.820 8.030 6,317,673 -0.03(-0.37%)
Jan 08, 2007 7.720 8.130 7.620 8.060 12,629,478 +0.55(+7.32%)
Jan 05, 2007 7.640 7.670 7.360 7.510 9,377,324 -0.11(-1.44%)
Jan 04, 2007 7.450 7.680 7.340 7.620 6,764,576 +0.12(+1.60%)
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.