Skip to main content

On Semiconductor (NQ: ON )

68.52 +0.89 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 67.82 69.09 67.50 68.52 9,852,520 +0.89(+1.32%)
Jun 20, 2024 69.18 69.67 67.18 67.63 8,418,519 -3.10(-4.38%)
Jun 18, 2024 70.61 71.45 70.36 70.73 4,318,620 +0.00(+0.00%)
Jun 17, 2024 71.89 71.93 69.38 70.73 6,762,962 -1.24(-1.72%)
Jun 14, 2024 73.34 73.96 71.50 71.97 4,527,259 -3.07(-4.09%)
Jun 13, 2024 74.17 76.70 74.00 75.04 4,777,493 -1.18(-1.55%)
Jun 12, 2024 75.50 77.22 75.11 76.22 6,671,529 +2.24(+3.03%)
Jun 11, 2024 73.12 74.44 72.16 73.98 4,291,634 +0.48(+0.65%)
Jun 10, 2024 71.59 73.99 71.50 73.50 5,328,163 +1.19(+1.65%)
Jun 07, 2024 72.30 72.56 71.21 72.31 3,829,987 -0.14(-0.19%)
Jun 06, 2024 74.18 74.25 72.30 72.45 6,564,413 -2.09(-2.80%)
Jun 05, 2024 72.45 74.60 71.86 74.54 6,265,303 +3.02(+4.22%)
Jun 04, 2024 73.05 73.45 70.90 71.52 3,717,860 -1.67(-2.28%)
Jun 03, 2024 74.01 74.49 71.35 73.19 3,653,235 +0.15(+0.21%)
May 31, 2024 71.85 73.20 70.64 73.04 5,736,138 +0.93(+1.29%)
May 30, 2024 71.05 72.47 70.61 72.11 3,575,043 +1.10(+1.55%)
May 29, 2024 71.95 72.52 70.89 71.01 4,953,347 -2.64(-3.58%)
May 28, 2024 72.43 75.34 72.42 73.65 5,794,213 +1.09(+1.50%)
May 24, 2024 72.46 73.23 71.82 72.56 5,172,368 +0.91(+1.27%)
May 23, 2024 76.67 76.73 71.29 71.65 9,591,778 -4.64(-6.08%)
May 22, 2024 74.24 77.20 73.91 76.29 8,190,608 +3.47(+4.77%)
May 21, 2024 73.15 73.35 72.15 72.82 4,332,090 -1.46(-1.97%)
May 20, 2024 73.07 74.80 72.88 74.28 4,496,691 +1.11(+1.52%)
May 17, 2024 73.43 73.86 72.69 73.17 3,845,348 +0.17(+0.23%)
May 16, 2024 74.46 74.65 72.92 73.00 5,426,922 -1.74(-2.33%)
May 15, 2024 74.42 74.84 72.88 74.74 6,454,187 +1.75(+2.40%)
May 14, 2024 73.23 74.14 72.64 72.99 4,887,684 +0.66(+0.91%)
May 13, 2024 71.29 73.06 71.01 72.33 4,431,676 +1.87(+2.65%)
May 10, 2024 71.78 71.78 69.92 70.46 3,669,914 -0.80(-1.12%)
May 09, 2024 70.51 71.84 70.29 71.26 5,471,866 +0.59(+0.83%)
May 08, 2024 69.65 70.74 69.07 70.67 4,102,464 -0.12(-0.17%)
May 07, 2024 70.46 72.44 70.27 70.79 6,890,003 +1.12(+1.61%)
May 06, 2024 70.68 70.99 69.01 69.67 6,051,047 -0.70(-0.99%)
May 03, 2024 71.65 72.26 69.98 70.37 6,516,707 +0.36(+0.51%)
May 02, 2024 70.22 70.85 68.06 70.01 6,508,937 +1.00(+1.45%)
May 01, 2024 68.99 71.92 68.76 69.01 8,877,619 -1.15(-1.64%)
Apr 30, 2024 70.00 72.75 69.94 70.16 8,420,400 -0.66(-0.93%)
Apr 29, 2024 68.00 71.44 67.58 70.82 13,466,364 +2.76(+4.06%)
Apr 26, 2024 66.22 68.96 66.17 68.06 12,858,984 +1.68(+2.53%)
Apr 25, 2024 65.55 67.32 65.47 66.38 9,329,108 +0.85(+1.30%)
Apr 24, 2024 67.17 67.45 64.33 65.53 12,810,348 +3.85(+6.24%)
Apr 23, 2024 60.58 61.98 60.37 61.68 6,918,796 +1.03(+1.70%)
Apr 22, 2024 61.02 61.31 59.34 60.65 7,414,779 -0.06(-0.10%)
Apr 19, 2024 61.15 62.51 60.26 60.71 9,859,218 -2.22(-3.53%)
Apr 18, 2024 63.01 63.77 61.51 62.93 8,436,847 -1.54(-2.39%)
Apr 17, 2024 65.28 65.87 64.11 64.47 6,888,200 -0.25(-0.39%)
Apr 16, 2024 65.40 65.50 64.06 64.72 5,214,099 -0.92(-1.40%)
Apr 15, 2024 67.85 67.95 64.88 65.64 7,076,864 -1.00(-1.50%)
Apr 12, 2024 69.19 69.38 66.56 66.64 7,453,644 -3.96(-5.61%)
Apr 11, 2024 69.64 70.77 69.06 70.60 5,262,867 +1.37(+1.98%)
Apr 10, 2024 69.23 70.02 68.39 69.23 4,859,364 -1.71(-2.41%)
Apr 09, 2024 69.83 71.98 69.64 70.94 6,344,696 +2.19(+3.19%)
Apr 08, 2024 69.31 70.36 68.58 68.75 3,914,833 -0.57(-0.82%)
Apr 05, 2024 69.10 69.67 68.11 69.32 7,565,481 +0.22(+0.32%)
Apr 04, 2024 71.39 72.54 68.80 69.10 7,279,744 -1.63(-2.30%)
Apr 03, 2024 70.29 71.51 69.87 70.73 5,255,606 +0.25(+0.35%)
Apr 02, 2024 71.80 72.00 70.31 70.48 7,106,190 -3.37(-4.56%)
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.