Skip to main content

On Semiconductor (NQ: ON )

92.95 -1.10 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 95.50 95.67 92.76 92.95 4,215,439 -1.10(-1.17%)
Sep 28, 2023 92.14 95.64 91.43 94.05 4,384,416 +2.00(+2.17%)
Sep 27, 2023 91.30 92.77 90.21 92.05 4,685,256 +1.90(+2.11%)
Sep 26, 2023 93.42 93.71 89.28 90.15 6,590,014 -4.31(-4.56%)
Sep 25, 2023 92.98 94.52 93.55 94.46 2,773,165 +0.65(+0.69%)
Sep 22, 2023 92.16 94.70 91.95 93.81 5,174,588 +2.88(+3.17%)
Sep 21, 2023 91.77 92.37 90.83 90.93 5,112,087 -1.91(-2.06%)
Sep 20, 2023 94.97 95.69 92.79 92.84 2,898,843 -1.40(-1.49%)
Sep 19, 2023 94.53 94.87 92.93 94.24 3,449,608 -0.36(-0.38%)
Sep 18, 2023 92.00 94.92 92.00 94.60 3,295,304 +1.50(+1.61%)
Sep 15, 2023 95.72 95.87 92.27 93.10 9,749,438 -3.37(-3.49%)
Sep 14, 2023 97.94 98.07 94.80 96.47 5,736,635 -0.36(-0.37%)
Sep 13, 2023 96.82 98.58 96.39 96.83 4,060,606 +0.04(+0.04%)
Sep 12, 2023 96.62 99.45 96.42 96.79 3,411,643 -1.06(-1.08%)
Sep 11, 2023 99.18 99.37 95.95 97.85 3,923,604 -0.07(-0.07%)
Sep 08, 2023 98.75 99.75 96.94 97.92 3,600,212 -0.59(-0.60%)
Sep 07, 2023 97.46 99.15 96.12 98.51 4,723,073 -0.98(-0.99%)
Sep 06, 2023 99.30 101.30 97.74 99.49 3,367,740 +0.18(+0.18%)
Sep 05, 2023 99.23 100.21 97.17 99.31 3,137,813 -0.09(-0.09%)
Sep 01, 2023 99.31 99.85 97.75 99.40 3,234,393 +0.94(+0.95%)
Aug 31, 2023 98.61 100.29 98.18 98.46 5,804,479 -0.39(-0.39%)
Aug 30, 2023 97.20 99.44 96.57 98.85 4,350,726 +1.24(+1.27%)
Aug 29, 2023 93.18 97.88 93.00 97.61 5,685,118 +3.98(+4.25%)
Aug 28, 2023 93.13 94.50 92.98 93.63 3,899,329 +1.31(+1.42%)
Aug 25, 2023 90.63 92.78 89.73 92.32 4,662,288 +2.36(+2.62%)
Aug 24, 2023 94.49 94.66 89.73 89.96 6,014,519 -2.92(-3.14%)
Aug 23, 2023 90.77 93.36 90.39 92.88 5,757,794 +0.51(+0.55%)
Aug 22, 2023 94.86 95.18 92.14 92.37 3,918,382 -0.66(-0.71%)
Aug 21, 2023 91.50 93.52 91.23 93.03 4,580,604 +2.30(+2.53%)
Aug 18, 2023 89.04 91.23 88.63 90.73 4,647,673 +0.70(+0.78%)
Aug 17, 2023 92.09 92.68 89.91 90.03 6,768,677 -2.15(-2.33%)
Aug 16, 2023 94.29 94.58 92.03 92.18 5,260,064 -1.95(-2.07%)
Aug 15, 2023 96.21 96.41 93.89 94.13 4,850,134 -2.99(-3.08%)
Aug 14, 2023 94.20 97.15 93.57 97.12 5,280,321 +2.55(+2.70%)
Aug 11, 2023 96.51 96.70 94.31 94.57 5,443,417 -3.16(-3.23%)
Aug 10, 2023 100.55 101.15 97.06 97.73 4,730,240 -1.36(-1.37%)
Aug 09, 2023 101.37 101.52 98.88 99.09 4,915,307 -2.29(-2.26%)
Aug 08, 2023 102.33 102.33 99.90 101.38 4,183,926 -2.21(-2.13%)
Aug 07, 2023 104.00 104.87 102.69 103.59 4,112,493 +1.28(+1.25%)
Aug 04, 2023 101.43 103.71 100.48 102.31 6,471,412 -0.39(-0.38%)
Aug 03, 2023 101.45 102.95 100.40 102.70 6,052,771 -0.87(-0.84%)
Aug 02, 2023 106.89 107.16 103.12 103.57 6,908,473 -4.52(-4.18%)
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.