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 (%)
Jun 29, 2007 10.96 11.05 10.67 10.72 5,739,981 -0.19(-1.74%)
Jun 28, 2007 10.67 11.06 10.61 10.91 8,381,888 +0.26(+2.44%)
Jun 27, 2007 10.37 10.69 10.32 10.65 5,609,387 +0.19(+1.82%)
Jun 26, 2007 10.65 10.66 10.36 10.46 4,025,804 -0.14(-1.32%)
Jun 25, 2007 10.81 10.91 10.52 10.60 5,054,658 -0.16(-1.49%)
Jun 22, 2007 11.00 11.14 10.76 10.76 15,963,773 -0.27(-2.45%)
Jun 21, 2007 10.84 11.05 10.66 11.03 8,176,931 +0.18(+1.66%)
Jun 20, 2007 11.17 11.19 10.77 10.85 3,957,400 -0.19(-1.72%)
Jun 19, 2007 11.07 11.10 10.91 11.04 4,416,700 -0.14(-1.25%)
Jun 18, 2007 11.10 11.22 11.00 11.18 5,643,400 +0.12(+1.08%)
Jun 15, 2007 11.05 11.17 10.97 11.06 5,685,300 +0.15(+1.37%)
Jun 14, 2007 10.65 10.97 10.65 10.91 5,931,700 +0.29(+2.73%)
Jun 13, 2007 10.90 10.95 10.60 10.62 7,065,700 -0.21(-1.94%)
Jun 12, 2007 10.81 10.88 10.56 10.83 5,991,400 -0.03(-0.28%)
Jun 11, 2007 10.91 10.97 10.71 10.86 3,214,609 -0.04(-0.37%)
Jun 08, 2007 10.53 10.96 10.53 10.90 6,208,023 +0.39(+3.71%)
Jun 07, 2007 10.63 10.78 10.33 10.51 6,701,076 -0.15(-1.41%)
Jun 06, 2007 10.72 10.82 10.56 10.66 6,914,189 -0.14(-1.30%)
Jun 05, 2007 10.88 10.95 10.64 10.80 4,329,636 -0.05(-0.46%)
Jun 04, 2007 10.74 10.97 10.69 10.85 3,643,191 +0.04(+0.37%)
Jun 01, 2007 10.81 10.98 10.76 10.81 5,535,420 +0.07(+0.65%)
May 31, 2007 10.77 10.95 10.60 10.74 8,698,410 +0.04(+0.37%)
May 30, 2007 10.56 10.73 10.43 10.70 4,759,737 -0.02(-0.19%)
May 29, 2007 10.51 10.81 10.51 10.72 5,716,583 +0.17(+1.61%)
May 25, 2007 10.54 10.74 10.48 10.55 3,758,517 +0.07(+0.67%)
May 24, 2007 10.87 10.95 10.40 10.48 8,277,430 -0.42(-3.85%)
May 23, 2007 11.17 11.19 10.86 10.90 7,790,162 -0.34(-3.02%)
May 22, 2007 11.23 11.37 11.09 11.24 8,231,178 +0.05(+0.45%)
May 21, 2007 11.28 11.30 11.13 11.19 8,162,395 +0.11(+0.99%)
May 18, 2007 11.05 11.15 10.88 11.08 3,746,678 +0.02(+0.18%)
May 17, 2007 11.21 11.25 10.99 11.06 5,468,013 -0.13(-1.16%)
May 16, 2007 10.91 11.28 10.91 11.19 7,589,096 +0.30(+2.75%)
May 15, 2007 10.97 11.19 10.80 10.89 6,791,566 -0.09(-0.82%)
May 14, 2007 11.10 11.14 10.96 10.98 4,856,636 -0.11(-0.99%)
May 11, 2007 11.00 11.26 10.90 11.09 5,950,670 -0.05(-0.45%)
May 10, 2007 11.25 11.43 10.95 11.14 13,499,349 -0.21(-1.85%)
May 09, 2007 11.33 11.45 11.14 11.35 8,809,353 +0.11(+0.98%)
May 08, 2007 10.93 11.30 10.85 11.24 20,637,060 +0.01(+0.09%)
May 07, 2007 11.28 11.55 11.20 11.23 10,053,720 +0.08(+0.72%)
May 04, 2007 11.00 11.26 10.99 11.15 9,046,828 +0.17(+1.55%)
May 03, 2007 10.65 11.11 10.54 10.98 12,064,397 +0.41(+3.88%)
May 02, 2007 10.68 10.97 10.56 10.57 9,220,788 -0.07(-0.66%)
May 01, 2007 10.72 10.84 10.52 10.64 7,776,043 -0.07(-0.65%)
Apr 30, 2007 11.10 11.20 10.68 10.71 9,540,438 -0.45(-4.03%)
Apr 27, 2007 10.30 11.75 10.27 11.16 22,597,076 +0.78(+7.51%)
Apr 26, 2007 10.45 10.48 10.18 10.38 8,907,705 -0.01(-0.10%)
Apr 25, 2007 10.31 10.54 10.27 10.39 13,306,050 +0.09(+0.87%)
Apr 24, 2007 10.26 10.48 10.22 10.30 9,154,168 +0.13(+1.28%)
Apr 23, 2007 9.960 10.23 9.960 10.17 3,660,167 +0.16(+1.60%)
Apr 20, 2007 10.17 10.28 9.940 10.01 6,613,145 -0.05(-0.50%)
Apr 19, 2007 9.940 10.19 9.840 10.06 5,048,762 +0.04(+0.40%)
Apr 18, 2007 9.750 10.30 9.730 10.02 11,113,969 +0.30(+3.09%)
Apr 17, 2007 9.650 9.790 9.540 9.720 6,488,261 -0.01(-0.10%)
Apr 16, 2007 9.950 9.960 9.710 9.730 4,978,974 -0.11(-1.12%)
Apr 13, 2007 9.960 9.960 9.780 9.840 8,475,932 -0.06(-0.61%)
Apr 12, 2007 9.680 9.960 9.650 9.900 7,957,923 +0.19(+1.96%)
Apr 11, 2007 9.530 9.830 9.480 9.710 10,161,873 +0.18(+1.89%)
Apr 10, 2007 9.570 9.640 9.340 9.530 14,842,347 -0.02(-0.21%)
Apr 09, 2007 9.760 9.780 9.460 9.550 11,426,226 -0.13(-1.34%)
Apr 05, 2007 9.450 9.750 9.400 9.680 12,534,784 +0.21(+2.22%)
Apr 04, 2007 8.910 9.470 8.890 9.470 11,414,919 +0.55(+6.17%)
Apr 03, 2007 8.841 9.080 8.810 8.920 6,139,827 +0.11(+1.25%)
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.