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 )

73.04 +0.93 (+1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	6.210	6.300	6.180	6.230	3,145,041	+0.05(+0.81%)
Aug 30, 2012	6.320	6.380	6.170	6.180	3,076,207	-0.16(-2.52%)
Aug 29, 2012	6.200	6.360	6.160	6.340	6,349,150	+0.01(+0.16%)
Aug 27, 2012	6.390	6.450	6.300	6.330	3,092,153	-0.06(-0.94%)
Aug 24, 2012	6.330	6.430	6.290	6.390	5,828,658	+0.03(+0.47%)
Aug 23, 2012	6.500	6.560	6.330	6.360	8,140,779	-0.18(-2.75%)
Aug 22, 2012	6.580	6.650	6.495	6.540	9,354,842	-0.09(-1.36%)
Aug 21, 2012	6.500	6.670	6.490	6.630	8,902,857	+0.16(+2.47%)
Aug 20, 2012	6.460	6.520	6.380	6.470	6,252,784	-0.03(-0.46%)
Aug 17, 2012	6.600	6.655	6.410	6.500	10,814,777	-0.13(-1.96%)
Aug 16, 2012	6.680	6.790	6.570	6.630	11,650,014	-0.06(-0.90%)
Aug 15, 2012	6.740	6.960	6.590	6.690	16,491,503	-0.05(-0.74%)
Aug 14, 2012	6.770	6.910	6.720	6.740	5,886,863	-0.03(-0.44%)
Aug 13, 2012	6.860	6.880	6.715	6.770	3,391,310	-0.05(-0.73%)
Aug 10, 2012	6.950	6.990	6.770	6.820	8,993,554	-0.12(-1.73%)
Aug 09, 2012	6.690	6.980	6.680	6.940	8,719,049	+0.28(+4.20%)
Aug 08, 2012	6.680	6.770	6.580	6.660	8,805,867	-0.03(-0.45%)
Aug 07, 2012	6.560	6.750	6.550	6.690	10,990,548	+0.17(+2.61%)
Aug 06, 2012	6.400	6.530	6.220	6.520	23,964,760	+0.15(+2.35%)
Aug 03, 2012	6.380	6.600	6.250	6.370	41,737,484	-0.47(-6.87%)
Aug 02, 2012	6.820	7.030	6.730	6.840	15,770,760	-0.07(-1.01%)

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