On Semiconductor (NQ: ON )

65.24 USD -0.21 (-0.32%)
Streaming Delayed Price Updated: 4:01 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 63.58 66.79 63.17 65.24 8,037,437 +3.32(+5.37%)
Dec 06, 2021 64.05 64.05 59.54 61.92 8,606,156 -2.13(-3.33%)
Dec 03, 2021 64.46 65.99 62.62 64.05 9,888,046 +1.51(+2.41%)
Dec 02, 2021 60.16 62.94 60.00 62.54 6,608,255 +0.84(+1.36%)
Dec 01, 2021 63.05 65.47 61.63 61.70 8,035,527 +0.27(+0.44%)
Nov 30, 2021 62.64 63.90 61.00 61.43 5,594,061 -1.59(-2.52%)
Nov 29, 2021 61.23 63.18 61.23 63.02 5,528,041 +2.72(+4.51%)
Nov 26, 2021 60.43 61.07 59.15 60.30 4,053,658 -2.07(-3.32%)
Nov 24, 2021 60.65 62.53 59.61 62.37 4,098,233 +0.83(+1.35%)
Nov 23, 2021 61.69 61.99 60.58 61.54 6,360,095 -0.97(-1.56%)
Nov 22, 2021 64.04 64.04 61.36 62.51 5,675,932 -0.83(-1.31%)
Nov 19, 2021 63.10 63.92 62.22 63.34 5,342,198 -0.12(-0.19%)
Nov 18, 2021 63.48 63.49 63.12 63.46 5,477,214 +1.06(+1.70%)
Nov 17, 2021 62.15 62.56 61.26 62.40 7,171,843 +0.27(+0.43%)
Nov 16, 2021 58.88 62.30 58.62 62.13 6,264,099 +2.93(+4.95%)
Nov 15, 2021 59.60 60.37 58.44 59.20 4,990,639 +0.60(+1.02%)
Nov 12, 2021 58.73 59.15 58.03 58.60 3,038,545 +0.40(+0.69%)
Nov 11, 2021 57.92 59.24 57.56 58.20 4,799,902 +1.38(+2.43%)
Nov 10, 2021 56.85 56.82 5,781,160 -1.38(-2.37%)
Nov 09, 2021 58.91 59.10 57.39 58.20 4,863,683 -0.52(-0.89%)
Nov 08, 2021 59.95 60.15 58.60 58.72 6,015,992 -0.41(-0.69%)
Nov 05, 2021 60.00 61.52 58.24 59.13 7,269,886 -0.73(-1.22%)
Nov 04, 2021 58.27 59.89 57.58 59.86 9,284,895 +2.01(+3.47%)
Nov 03, 2021 57.38 58.56 56.97 57.85 7,832,316 +0.71(+1.24%)
Nov 02, 2021 55.98 57.24 55.27 57.14 11,101,293 +2.15(+3.91%)
Nov 01, 2021 53.75 55.57 53.02 54.99 23,258,845 +6.92(+14.40%)
Oct 29, 2021 46.25 48.22 46.21 48.07 10,021,120 +0.97(+2.06%)
Oct 28, 2021 45.67 47.57 45.36 47.10 7,547,501 +2.55(+5.72%)
Oct 27, 2021 44.09 45.49 43.74 44.55 5,390,125 -0.59(-1.31%)
Oct 26, 2021 46.82 45.05 45.14 3,192,696 -1.08(-2.34%)
Oct 25, 2021 46.24 46.61 45.91 46.22 1,930,168 +0.25(+0.54%)
Oct 22, 2021 46.35 46.87 45.89 45.97 3,076,427 -0.35(-0.76%)
Oct 21, 2021 45.24 46.37 45.24 46.32 2,759,551 +0.76(+1.67%)
Oct 20, 2021 44.90 45.93 44.90 45.56 4,767,593 +0.61(+1.36%)
Oct 19, 2021 44.25 45.15 43.90 44.95 4,415,239 +0.79(+1.79%)
Oct 18, 2021 43.10 44.22 43.00 44.16 4,047,125 +0.83(+1.92%)
Oct 15, 2021 43.22 43.76 43.07 43.33 3,750,483 +0.31(+0.72%)
Oct 14, 2021 42.60 43.18 42.51 43.02 6,319,580 +1.12(+2.67%)
Oct 13, 2021 42.36 42.87 41.88 41.90 4,630,644 -0.45(-1.06%)
Oct 12, 2021 43.76 43.85 42.06 42.35 6,726,095 -1.00(-2.31%)
Oct 11, 2021 44.04 44.85 43.34 43.35 4,142,528 -1.13(-2.54%)
Oct 08, 2021 45.68 45.76 44.42 44.48 3,279,487 -0.91(-2.00%)
Oct 07, 2021 45.22 46.40 45.22 45.39 4,552,448 +0.69(+1.54%)
Oct 06, 2021 44.78 45.40 44.35 44.70 3,734,687 -0.94(-2.06%)
Oct 05, 2021 45.50 46.19 45.00 45.64 5,068,487 +0.75(+1.67%)
Oct 04, 2021 45.31 45.60 44.65 44.89 4,666,714 -0.72(-1.58%)
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.