On Semiconductor (NQ: ON )

25.86 USD -0.30 (-1.15%)
Streaming Delayed Price Updated: 8:10 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 26.04 26.24 25.77 26.16 3,608,700 +0.24(+0.93%)
Oct 22, 2020 25.69 26.00 25.45 25.92 3,095,486 +0.39(+1.53%)
Oct 21, 2020 26.21 26.25 25.51 25.53 4,547,664 -0.57(-2.18%)
Oct 20, 2020 26.07 26.44 25.91 26.10 5,999,744 -0.11(-0.42%)
Oct 19, 2020 26.11 26.59 25.96 26.21 5,466,816 +0.14(+0.54%)
Oct 16, 2020 26.48 26.53 26.02 26.07 4,486,400 +0.00(+0.00%)
Oct 15, 2020 25.28 26.12 25.08 26.07 5,773,594 +0.14(+0.54%)
Oct 14, 2020 26.00 26.11 25.67 25.93 3,884,256 +0.02(+0.08%)
Oct 13, 2020 26.36 26.41 25.76 25.91 7,618,803 -0.60(-2.26%)
Oct 12, 2020 26.52 26.58 26.25 26.51 5,826,613 +0.16(+0.61%)
Oct 09, 2020 26.10 26.84 25.51 26.35 14,617,700 +0.31(+1.19%)
Oct 08, 2020 25.04 26.06 24.90 26.04 22,186,238 +2.69(+11.52%)
Oct 07, 2020 23.37 23.53 23.22 23.35 5,890,686 +0.46(+2.01%)
Oct 06, 2020 23.18 23.49 22.67 22.89 5,289,023 -0.26(-1.12%)
Oct 05, 2020 22.78 23.19 22.71 23.15 4,960,422 +0.71(+3.16%)
Oct 02, 2020 21.95 22.93 21.91 22.44 6,980,600 -0.47(-2.05%)
Oct 01, 2020 22.40 23.37 22.35 22.91 10,092,831 +1.22(+5.62%)
Sep 30, 2020 21.70 22.07 21.61 21.69 3,635,804 -0.09(-0.41%)
Sep 29, 2020 21.60 21.96 21.55 21.78 4,780,777 +0.05(+0.23%)
Sep 28, 2020 20.97 21.75 20.81 21.73 5,079,528 +1.24(+6.05%)
Sep 25, 2020 20.16 20.54 19.75 20.49 5,166,300 +0.18(+0.89%)
Sep 24, 2020 19.92 20.71 19.79 20.31 5,377,312 +0.23(+1.15%)
Sep 23, 2020 20.90 21.06 20.06 20.08 4,578,005 -0.74(-3.55%)
Sep 22, 2020 20.97 21.00 20.50 20.82 7,966,139 +0.21(+1.02%)
Sep 21, 2020 21.01 21.03 20.41 20.61 6,529,453 -0.81(-3.78%)
Sep 18, 2020 22.09 22.09 21.24 21.42 5,513,500 -0.48(-2.19%)
Sep 17, 2020 21.50 22.17 21.40 21.90 4,542,913 -0.15(-0.68%)
Sep 16, 2020 22.33 22.68 22.00 22.05 4,733,803 +0.03(+0.14%)
Sep 15, 2020 22.21 22.25 21.91 22.02 4,589,768 +0.01(+0.05%)
Sep 14, 2020 21.96 22.15 21.65 22.01 3,426,619 +0.43(+2.02%)
Sep 11, 2020 21.91 22.03 21.32 21.58 4,347,400 +0.06(+0.26%)
Sep 10, 2020 21.50 22.26 21.50 21.52 5,953,906 -0.30(-1.37%)
Sep 09, 2020 21.52 21.99 21.18 21.82 7,289,950 +0.89(+4.25%)
Sep 08, 2020 21.77 21.99 20.91 20.93 11,540,980 -1.75(-7.72%)
Sep 04, 2020 21.44 23.12 21.37 22.68 14,139,400 +1.23(+5.73%)
Sep 03, 2020 22.07 22.17 21.33 21.45 6,599,365 -0.93(-4.16%)
Sep 02, 2020 21.80 22.46 21.66 22.38 7,101,469 +0.63(+2.90%)
Sep 01, 2020 21.50 21.77 21.21 21.75 7,053,134 +0.38(+1.78%)
Aug 31, 2020 21.88 21.99 21.35 21.37 4,128,354 -0.65(-2.97%)
Aug 28, 2020 21.44 22.14 21.03 22.02 4,013,000 +0.70(+3.26%)
Aug 27, 2020 21.77 21.83 21.18 21.33 3,263,886 -0.35(-1.61%)
Aug 26, 2020 21.59 21.75 21.33 21.68 3,838,337 +0.09(+0.42%)
Aug 25, 2020 21.48 21.72 21.24 21.59 2,977,688 +0.20(+0.94%)
Aug 24, 2020 21.08 21.39 20.97 21.39 3,066,545 +0.48(+2.30%)
Aug 21, 2020 21.00 21.00 20.71 20.91 8,875,200 -0.15(-0.71%)
Aug 20, 2020 21.30 21.52 21.03 21.06 4,527,855 -0.60(-2.77%)
Aug 19, 2020 21.69 21.88 21.46 21.66 4,975,347 -0.09(-0.41%)
Aug 18, 2020 22.14 22.15 21.73 21.75 3,917,221 -0.21(-0.96%)
Aug 17, 2020 22.26 22.34 21.80 21.96 4,566,460 -0.08(-0.36%)
Aug 14, 2020 22.31 22.31 21.55 22.04 4,072,400 +0.14(+0.64%)
Aug 13, 2020 22.28 22.42 21.82 21.90 7,336,752 -0.48(-2.14%)
Aug 12, 2020 22.35 22.44 22.06 22.38 4,793,581 +0.19(+0.86%)
Aug 11, 2020 22.08 23.10 21.95 22.19 9,482,787 +0.27(+1.23%)
Aug 10, 2020 20.96 22.09 20.89 21.92 10,311,853 +1.08(+5.18%)
Aug 07, 2020 21.13 21.34 20.45 20.84 10,297,600 -0.29(-1.37%)
Aug 06, 2020 21.15 21.21 20.87 21.13 4,628,919 -0.13(-0.61%)
Aug 05, 2020 21.50 21.50 20.90 21.26 7,743,376 -0.43(-1.98%)
Aug 04, 2020 21.28 21.74 21.20 21.69 4,280,524 +0.45(+2.12%)
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.