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 (%)
Nov 30, 2007 9.610 9.750 9.110 9.190 7,263,756 -0.26(-2.75%)
Nov 29, 2007 9.310 9.550 9.200 9.450 11,979,280 +0.10(+1.07%)
Nov 28, 2007 8.740 9.390 8.700 9.350 10,763,179 +0.73(+8.47%)
Nov 27, 2007 8.500 8.630 8.310 8.620 6,331,159 +0.31(+3.73%)
Nov 26, 2007 8.620 8.700 8.280 8.310 5,055,013 -0.31(-3.60%)
Nov 23, 2007 8.500 8.670 8.420 8.620 1,775,143 +0.14(+1.65%)
Nov 21, 2007 8.420 8.530 8.200 8.480 6,863,686 -0.13(-1.51%)
Nov 20, 2007 8.750 8.890 8.350 8.610 6,592,662 -0.15(-1.71%)
Nov 19, 2007 8.880 8.920 8.740 8.760 5,041,505 -0.23(-2.56%)
Nov 16, 2007 9.060 9.120 8.850 8.990 7,439,810 -0.05(-0.55%)
Nov 15, 2007 9.350 9.380 8.950 9.040 9,696,221 -0.34(-3.62%)
Nov 14, 2007 9.270 9.470 9.130 9.380 10,089,275 +0.15(+1.63%)
Nov 13, 2007 8.990 9.290 8.950 9.230 5,164,243 +0.38(+4.29%)
Nov 12, 2007 9.280 9.400 8.850 8.850 8,127,345 -0.37(-4.01%)
Nov 09, 2007 8.650 9.360 8.630 9.220 14,528,885 +0.49(+5.61%)
Nov 08, 2007 9.120 9.200 8.500 8.730 17,302,584 -0.37(-4.07%)
Nov 07, 2007 9.380 9.430 9.070 9.100 10,095,295 -0.44(-4.61%)
Nov 06, 2007 9.620 9.670 9.380 9.540 6,469,362 -0.07(-0.73%)
Nov 05, 2007 9.620 9.740 9.500 9.610 7,122,734 -0.14(-1.44%)
Nov 02, 2007 9.950 10.02 9.670 9.750 6,585,233 -0.11(-1.12%)
Nov 01, 2007 10.20 10.20 9.840 9.860 9,558,785 -0.34(-3.33%)
Oct 31, 2007 10.32 10.32 9.870 10.20 15,901,124 -0.02(-0.20%)
Oct 30, 2007 10.03 10.55 9.730 10.22 54,484,196 -1.97(-16.16%)
Oct 29, 2007 12.23 12.30 11.85 12.19 7,665,441 -0.05(-0.41%)
Oct 26, 2007 12.28 12.45 11.99 12.24 7,026,950 +0.14(+1.16%)
Oct 25, 2007 12.40 12.45 11.84 12.10 6,555,633 -0.28(-2.26%)
Oct 24, 2007 12.92 12.93 12.09 12.38 7,793,236 -0.61(-4.70%)
Oct 23, 2007 12.57 13.07 12.45 12.99 7,575,833 +0.54(+4.34%)
Oct 22, 2007 12.37 12.67 12.26 12.45 4,644,000 -0.03(-0.24%)
Oct 19, 2007 12.78 12.81 12.41 12.48 6,223,626 -0.33(-2.58%)
Oct 18, 2007 12.40 12.87 12.37 12.81 5,144,714 +0.31(+2.48%)
Oct 17, 2007 12.45 12.72 12.16 12.50 6,246,509 +0.24(+1.96%)
Oct 16, 2007 12.48 12.52 12.23 12.26 4,323,198 -0.26(-2.08%)
Oct 15, 2007 12.48 12.60 12.33 12.52 7,473,622 +0.02(+0.16%)
Oct 12, 2007 12.28 12.50 12.13 12.50 3,920,881 +0.23(+1.87%)
Oct 11, 2007 12.59 12.74 11.96 12.27 8,093,382 -0.34(-2.70%)
Oct 10, 2007 12.44 12.70 12.42 12.61 6,280,816 +0.17(+1.37%)
Oct 09, 2007 12.46 12.61 12.14 12.44 4,923,131 -0.10(-0.80%)
Oct 08, 2007 12.55 12.60 12.33 12.54 3,477,957 -0.06(-0.48%)
Oct 05, 2007 12.62 12.88 12.36 12.60 5,725,478 +0.17(+1.37%)
Oct 04, 2007 12.42 12.51 12.22 12.43 6,945,487 +0.03(+0.24%)
Oct 03, 2007 12.61 12.80 12.34 12.40 5,727,450 -0.07(-0.56%)
Oct 02, 2007 12.54 12.71 12.43 12.47 4,482,689 -0.08(-0.64%)
Oct 01, 2007 12.61 12.75 12.43 12.55 7,866,703 -0.01(-0.08%)
Sep 28, 2007 12.56 12.75 12.36 12.56 4,981,688 -0.01(-0.08%)
Sep 27, 2007 12.82 12.84 12.51 12.57 7,174,836 -0.17(-1.33%)
Sep 26, 2007 13.00 13.15 12.56 12.74 8,750,200 -0.11(-0.86%)
Sep 25, 2007 12.46 12.88 12.20 12.85 9,698,498 +0.38(+3.05%)
Sep 24, 2007 12.49 12.72 12.38 12.47 4,080,451 -0.25(-1.97%)
Sep 21, 2007 12.65 12.79 12.37 12.72 4,672,071 +0.21(+1.68%)
Sep 20, 2007 12.55 12.75 12.43 12.51 4,466,828 -0.12(-0.95%)
Sep 19, 2007 12.22 12.73 12.21 12.63 8,748,003 +0.41(+3.36%)
Sep 18, 2007 11.80 12.28 11.70 12.22 7,610,971 +0.71(+6.17%)
Sep 17, 2007 11.47 11.57 11.20 11.51 4,602,023 +0.02(+0.17%)
Sep 14, 2007 11.48 11.63 11.40 11.49 2,989,014 -0.08(-0.69%)
Sep 13, 2007 11.50 11.70 11.34 11.57 3,537,799 -0.01(-0.09%)
Sep 12, 2007 11.98 12.00 11.56 11.58 8,331,174 -0.41(-3.42%)
Sep 11, 2007 11.82 12.12 11.79 11.99 3,320,119 +0.21(+1.78%)
Sep 10, 2007 11.80 11.95 11.52 11.78 3,434,839 +0.08(+0.68%)
Sep 07, 2007 11.57 11.94 11.50 11.70 7,128,250 -0.16(-1.35%)
Sep 06, 2007 12.12 12.12 11.77 11.86 3,895,412 -0.22(-1.82%)
Sep 05, 2007 11.94 12.61 11.91 12.08 11,281,227 -0.01(-0.08%)
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.