On Semiconductor (NQ: ON )

72.76 -1.23 (-1.66%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 75.50 75.92 72.77 73.99 4,904,533 -1.21(-1.61%)
Nov 30, 2022 70.85 75.31 69.76 75.20 7,603,483 +4.48(+6.33%)
Nov 29, 2022 70.37 71.36 69.60 70.72 4,039,119 +0.76(+1.09%)
Nov 28, 2022 72.16 72.84 69.54 69.96 6,493,536 -3.44(-4.69%)
Nov 25, 2022 73.80 74.61 73.37 73.40 2,005,985 -0.60(-0.81%)
Nov 23, 2022 73.67 76.05 73.48 74.00 4,304,146 +0.26(+0.35%)
Nov 22, 2022 72.09 73.81 71.42 73.74 4,755,621 +2.59(+3.64%)
Nov 21, 2022 71.35 72.00 70.52 71.15 4,134,396 -1.31(-1.81%)
Nov 18, 2022 72.83 73.15 71.42 72.46 4,745,505 +1.35(+1.90%)
Nov 17, 2022 68.20 71.86 67.65 71.11 5,800,847 +0.82(+1.17%)
Nov 16, 2022 72.62 72.65 70.23 70.29 7,868,452 -4.01(-5.40%)
Nov 15, 2022 75.87 76.26 73.08 74.30 7,023,935 +1.47(+2.02%)
Nov 14, 2022 74.31 77.28 72.75 72.83 9,267,911 -2.22(-2.96%)
Nov 11, 2022 72.59 76.14 72.25 75.05 7,264,495 +2.26(+3.10%)
Nov 10, 2022 68.37 73.06 67.89 72.79 10,448,807 +8.96(+14.04%)
Nov 09, 2022 65.58 66.67 63.34 63.83 6,383,341 -3.26(-4.86%)
Nov 08, 2022 66.83 67.85 65.65 67.09 5,586,443 +1.62(+2.47%)
Nov 07, 2022 64.10 65.88 62.65 65.47 6,386,441 +2.27(+3.59%)
Nov 04, 2022 62.00 63.23 60.93 63.20 8,120,188 +4.01(+6.77%)
Nov 03, 2022 59.40 60.86 58.43 59.19 6,630,050 -0.92(-1.53%)
Nov 02, 2022 62.19 60.00 60.11 8,274,937 -1.63(-2.64%)
Nov 01, 2022 62.73 63.80 61.53 61.74 8,317,643 +0.31(+0.50%)
Oct 31, 2022 65.92 67.14 61.23 61.43 17,972,366 -6.05(-8.97%)
Oct 28, 2022 64.82 67.77 63.57 67.48 9,835,761 +2.63(+4.06%)
Oct 27, 2022 65.40 66.36 63.50 64.85 10,070,512 -2.89(-4.27%)
Oct 26, 2022 65.07 68.54 64.41 67.74 9,202,275 +1.15(+1.73%)
Oct 25, 2022 65.43 67.60 65.40 66.59 7,050,723 +1.24(+1.90%)
Oct 24, 2022 66.48 66.90 63.99 65.35 5,918,725 -0.33(-0.50%)
Oct 21, 2022 61.40 65.89 60.91 65.68 8,204,064 +4.16(+6.76%)
Oct 20, 2022 61.00 63.26 60.44 61.52 5,535,100 +0.75(+1.23%)
Oct 19, 2022 60.01 61.74 59.65 60.77 4,200,445 +0.04(+0.07%)
Oct 18, 2022 62.39 62.70 59.47 60.73 5,006,011 +0.94(+1.57%)
Oct 17, 2022 59.56 60.76 59.02 59.79 5,881,612 +2.02(+3.50%)
Oct 14, 2022 61.74 61.94 57.62 57.77 6,374,546 -2.86(-4.72%)
Oct 13, 2022 56.21 61.37 54.93 60.63 10,023,068 +1.68(+2.85%)
Oct 12, 2022 58.85 59.68 58.18 58.95 4,571,985 -0.52(-0.87%)
Oct 11, 2022 60.72 60.88 58.34 59.47 9,113,109 -2.46(-3.97%)
Oct 10, 2022 64.82 64.85 59.68 61.93 8,860,968 -2.90(-4.47%)
Oct 07, 2022 68.01 68.17 63.11 64.83 10,339,341 -5.42(-7.72%)
Oct 06, 2022 69.63 71.58 69.06 70.25 6,464,281 +0.75(+1.07%)
Oct 05, 2022 67.50 69.84 66.88 69.50 5,886,731 +0.58(+0.85%)
Oct 04, 2022 67.00 68.94 66.79 68.92 6,281,600 +4.13(+6.37%)
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.