Skip to main content

On Semiconductor (NQ: ON )

76.19 -2.17 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 71.60 71.95 69.25 70.19 9,558,663 -0.94(-1.32%)
Jan 31, 2024 71.43 73.06 70.72 71.13 7,196,310 -1.44(-1.98%)
Jan 30, 2024 72.91 73.60 72.17 72.57 6,608,161 -0.45(-0.62%)
Jan 29, 2024 72.25 73.02 71.67 73.02 8,609,223 +1.31(+1.83%)
Jan 26, 2024 72.10 73.60 71.46 71.71 10,023,275 -0.98(-1.35%)
Jan 25, 2024 75.86 75.96 72.31 72.69 12,988,660 -2.46(-3.27%)
Jan 24, 2024 76.27 77.47 75.00 75.15 8,799,326 -1.60(-2.08%)
Jan 23, 2024 75.98 77.07 75.29 76.75 6,930,071 +1.56(+2.07%)
Jan 22, 2024 74.50 76.62 74.36 75.19 7,960,155 +1.32(+1.79%)
Jan 19, 2024 74.20 74.48 72.59 73.87 12,681,977 +0.65(+0.89%)
Jan 18, 2024 74.01 74.56 71.93 73.22 11,495,755 +0.95(+1.31%)
Jan 17, 2024 72.32 72.40 70.70 72.27 8,167,577 -1.53(-2.07%)
Jan 16, 2024 73.13 74.83 72.55 73.80 6,901,273 +0.33(+0.45%)
Jan 12, 2024 74.20 75.33 73.25 73.47 5,100,230 -0.96(-1.29%)
Jan 11, 2024 75.59 75.90 72.94 74.43 10,264,161 -1.18(-1.56%)
Jan 10, 2024 76.00 76.35 73.17 75.61 11,885,141 -1.42(-1.84%)
Jan 09, 2024 76.60 77.89 75.76 77.03 7,557,511 -0.91(-1.17%)
Jan 08, 2024 76.34 78.72 76.17 77.94 6,365,713 +2.24(+2.96%)
Jan 05, 2024 76.16 77.09 75.07 75.70 6,839,899 -0.50(-0.66%)
Jan 04, 2024 75.85 77.98 74.80 76.20 10,668,861 -3.11(-3.92%)
Jan 03, 2024 79.38 79.78 77.56 79.31 6,156,362 -2.14(-2.63%)
Jan 02, 2024 82.77 83.72 80.28 81.45 7,995,564 -2.08(-2.49%)
Dec 29, 2023 85.07 85.14 82.89 83.53 4,193,774 -1.45(-1.71%)
Dec 28, 2023 85.00 85.50 84.26 84.98 3,063,257 -0.07(-0.08%)
Dec 27, 2023 85.84 86.10 84.60 85.05 3,440,284 -0.42(-0.49%)
Dec 26, 2023 84.50 85.97 84.15 85.47 3,222,897 +1.46(+1.74%)
Dec 22, 2023 83.90 84.47 82.99 84.01 2,432,325 +0.36(+0.43%)
Dec 21, 2023 83.00 84.05 82.66 83.65 4,493,552 +2.48(+3.06%)
Dec 20, 2023 84.00 84.96 81.13 81.17 6,141,633 -3.57(-4.21%)
Dec 19, 2023 83.76 85.00 83.54 84.74 4,391,771 +0.98(+1.17%)
Dec 18, 2023 85.00 85.24 82.76 83.76 6,349,316 -1.89(-2.21%)
Dec 15, 2023 85.64 86.77 84.50 85.65 16,805,628 -0.56(-0.65%)
Dec 14, 2023 82.50 86.46 82.46 86.21 11,338,876 +5.15(+6.35%)
Dec 13, 2023 78.96 81.62 77.86 81.06 5,799,243 +2.67(+3.41%)
Dec 12, 2023 78.81 78.90 77.57 78.39 6,312,464 -1.01(-1.27%)
Dec 11, 2023 76.68 80.20 76.45 79.40 7,902,643 +3.26(+4.28%)
Dec 08, 2023 75.57 77.25 75.52 76.14 4,613,196 +0.30(+0.40%)
Dec 07, 2023 73.76 76.31 73.63 75.84 6,246,478 +2.40(+3.27%)
Dec 06, 2023 73.65 74.75 73.15 73.44 5,200,151 +1.16(+1.60%)
Dec 05, 2023 72.64 72.91 71.45 72.28 3,367,737 -0.82(-1.12%)
Dec 04, 2023 73.26 74.17 71.73 73.10 5,499,236 -1.08(-1.46%)
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.