Indicators

On Semiconductor (NQ: ON )

69.57 -3.78 (-5.15%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	71.04	71.44	68.39	69.57	12,083,074	-3.78(-5.15%)
Sep 19, 2024	73.82	74.99	72.62	73.35	8,074,884	+2.71(+3.84%)
Sep 18, 2024	71.29	73.36	70.15	70.64	4,119,142	-0.78(-1.09%)
Sep 17, 2024	71.47	72.30	70.52	71.42	2,710,859	+1.05(+1.49%)
Sep 16, 2024	70.80	71.46	69.15	70.37	4,388,254	-1.35(-1.88%)
Sep 13, 2024	70.04	72.17	70.02	71.72	5,495,263	+2.39(+3.45%)
Sep 12, 2024	70.07	70.10	68.20	69.33	4,173,583	-1.25(-1.77%)
Sep 11, 2024	68.46	70.73	66.36	70.58	7,462,607	+2.35(+3.44%)
Sep 10, 2024	68.32	68.35	66.96	68.23	4,399,063	-1.16(-1.67%)
Sep 09, 2024	68.80	70.24	68.59	69.39	6,394,617	+1.47(+2.16%)
Sep 06, 2024	70.01	71.28	67.41	67.92	8,467,508	-2.33(-3.32%)
Sep 05, 2024	69.67	71.90	69.41	70.25	4,790,804	-0.28(-0.40%)
Sep 04, 2024	69.89	72.16	69.28	70.53	6,157,681	-0.23(-0.33%)

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.