On Semiconductor (NQ: ON )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.