Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

On Semiconductor (NQ: ON )

73.50 +1.19 (+1.64%)

Streaming Delayed Price Updated: 11:31 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.620	7.650	7.520	7.570	3,339,916	-0.04(-0.53%)
Dec 28, 2006	7.620	7.730	7.530	7.610	4,441,913	+0.09(+1.20%)
Dec 27, 2006	7.400	7.640	7.310	7.520	4,566,730	+0.12(+1.62%)
Dec 26, 2006	7.290	7.460	7.290	7.400	2,064,283	+0.08(+1.09%)
Dec 22, 2006	7.310	7.530	7.170	7.320	5,102,435	+0.00(+0.00%)
Dec 21, 2006	7.520	7.550	7.260	7.320	5,177,630	-0.23(-3.05%)
Dec 20, 2006	7.390	7.670	7.390	7.550	4,670,022	+0.16(+2.17%)
Dec 19, 2006	7.530	7.550	7.150	7.390	15,763,380	-0.20(-2.64%)
Dec 18, 2006	7.760	7.910	7.560	7.590	5,473,043	-0.17(-2.19%)
Dec 15, 2006	7.670	7.940	7.670	7.760	6,750,725	+0.09(+1.17%)
Dec 14, 2006	7.580	7.800	7.560	7.670	4,971,190	+0.07(+0.92%)
Dec 13, 2006	7.830	7.890	7.570	7.600	12,159,776	-0.22(-2.81%)
Dec 12, 2006	7.500	7.900	7.500	7.820	84,103,536	+0.32(+4.27%)
Dec 11, 2006	7.500	7.620	7.460	7.500	9,500,848	-0.08(-1.06%)
Dec 08, 2006	7.500	7.700	7.380	7.580	9,932,249	+0.06(+0.80%)
Dec 07, 2006	6.850	7.600	6.850	7.520	34,454,480	+0.72(+10.59%)
Dec 06, 2006	6.420	6.820	6.400	6.800	16,517,542	+0.27(+4.13%)
Dec 05, 2006	6.560	6.570	6.470	6.530	4,715,598	+0.00(+0.00%)
Dec 04, 2006	6.500	6.660	6.410	6.530	6,569,774	+0.07(+1.08%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

On Semiconductor (NQ: ON )

Historical Prices