Skip to main content

On Semiconductor (NQ: ON )

64.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,989,540 +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%)
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.