Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

On Semiconductor (NQ: ON )

72.45 -2.09 (-2.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.690	6.853	6.530	6.820	10,034,513	+0.22(+3.33%)
May 28, 2009	6.480	6.640	6.250	6.600	6,683,429	+0.23(+3.61%)
May 27, 2009	6.500	6.560	6.320	6.370	8,008,049	-0.09(-1.39%)
May 26, 2009	6.350	6.480	6.270	6.460	15,918,206	+0.24(+3.86%)
May 22, 2009	6.190	6.280	6.080	6.220	4,410,310	+0.09(+1.47%)
May 21, 2009	6.190	6.280	5.910	6.130	10,692,586	-0.20(-3.16%)
May 20, 2009	6.350	6.670	6.290	6.330	9,130,221	-0.02(-0.31%)
May 19, 2009	6.150	6.480	6.020	6.350	9,901,583	+0.12(+1.93%)
May 18, 2009	5.780	6.280	5.750	6.230	13,878,414	+0.54(+9.49%)
May 15, 2009	5.800	5.880	5.610	5.690	7,135,772	-0.07(-1.22%)
May 14, 2009	5.360	5.800	5.300	5.760	9,387,527	+0.28(+5.11%)
May 13, 2009	5.660	5.690	5.430	5.480	7,692,471	-0.23(-4.03%)
May 12, 2009	6.020	6.020	5.530	5.710	10,239,547	-0.22(-3.71%)
May 11, 2009	5.790	6.040	5.600	5.930	17,292,156	+0.32(+5.70%)
May 08, 2009	6.200	6.250	5.540	5.610	23,393,952	-0.10(-1.75%)
May 07, 2009	6.470	6.500	5.520	5.710	20,073,226	-0.38(-6.24%)
May 06, 2009	6.100	6.200	5.830	6.090	14,753,707	-0.01(-0.16%)
May 05, 2009	6.070	6.140	5.880	6.100	14,156,848	+0.05(+0.83%)
May 04, 2009	5.810	6.090	5.810	6.050	14,938,474	+0.31(+5.40%)

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 San Anselmo

Find A Business

or Browse Listings

On Semiconductor (NQ: ON )

Historical Prices