On Semiconductor (NQ: ON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	73.89	74.89	73.14	73.85	4,600,724	+0.30(+0.41%)
Mar 28, 2024	75.43	76.08	73.38	73.55	7,408,875	-2.06(-2.72%)
Mar 27, 2024	73.92	75.77	73.00	75.61	6,723,528	+2.72(+3.73%)
Mar 26, 2024	74.00	74.16	72.67	72.89	5,876,262	-0.65(-0.88%)
Mar 25, 2024	72.20	74.55	72.12	73.54	5,462,277	-1.14(-1.53%)
Mar 22, 2024	75.00	75.74	73.86	74.68	3,345,770	-1.10(-1.45%)
Mar 21, 2024	76.83	77.41	75.17	75.78	5,928,965	+0.21(+0.28%)
Mar 20, 2024	73.64	76.05	73.08	75.57	5,945,329	+1.53(+2.07%)
Mar 19, 2024	73.16	74.56	72.85	74.04	4,609,633	+0.22(+0.30%)
Mar 18, 2024	75.49	75.72	73.73	73.82	5,859,850	-1.05(-1.40%)
Mar 15, 2024	74.44	76.28	74.44	74.87	9,739,665	-2.30(-2.98%)
Mar 14, 2024	79.43	79.69	76.15	77.17	6,777,698	-2.72(-3.40%)
Mar 13, 2024	81.13	82.33	79.69	79.89	5,258,962	-2.70(-3.27%)
Mar 12, 2024	82.30	82.65	80.29	82.59	5,919,042	+0.99(+1.21%)
Mar 11, 2024	78.66	81.60	78.11	81.60	6,604,536	+2.65(+3.36%)
Mar 08, 2024	82.44	83.64	78.90	78.95	7,834,518	-4.01(-4.83%)
Mar 07, 2024	77.83	85.16	77.83	82.96	10,640,883	+5.34(+6.88%)
Mar 06, 2024	78.81	79.39	77.06	77.62	8,105,400	+0.63(+0.82%)
Mar 05, 2024	78.40	79.27	75.72	76.99	6,554,608	-2.89(-3.62%)
Mar 04, 2024	81.76	81.95	79.43	79.88	5,360,290	-1.26(-1.55%)
Mar 01, 2024	79.16	82.33	78.77	81.14	6,852,466	+2.22(+2.81%)
Feb 29, 2024	77.61	79.08	77.04	78.92	7,593,928	+2.45(+3.20%)
Feb 28, 2024	75.96	77.21	75.56	76.47	3,360,825	-0.50(-0.65%)
Feb 27, 2024	78.50	79.81	76.97	76.97	4,918,776	-0.60(-0.77%)
Feb 26, 2024	76.87	78.31	76.36	77.57	4,435,788	+1.38(+1.81%)
Feb 23, 2024	78.10	78.38	76.19	76.19	5,996,794	-2.17(-2.77%)
Feb 22, 2024	79.59	79.59	77.45	78.36	8,037,725	+0.74(+0.95%)
Feb 21, 2024	76.37	77.71	76.12	77.62	5,593,114	+0.15(+0.19%)
Feb 20, 2024	77.42	77.95	76.23	77.47	5,253,871	-1.17(-1.49%)
Feb 16, 2024	80.94	81.22	78.19	78.64	4,910,307	-1.98(-2.46%)
Feb 15, 2024	82.23	82.60	80.45	80.62	5,528,059	-1.05(-1.29%)
Feb 14, 2024	79.91	81.82	79.21	81.67	8,548,028	+3.08(+3.92%)
Feb 13, 2024	78.00	79.66	77.16	78.59	7,442,250	-2.33(-2.88%)
Feb 12, 2024	81.00	83.43	80.68	80.92	6,572,854	+0.12(+0.15%)
Feb 09, 2024	81.39	81.59	79.71	80.80	6,266,627	+0.09(+0.11%)
Feb 08, 2024	77.13	80.93	77.13	80.71	8,989,449	+3.75(+4.87%)
Feb 07, 2024	77.04	77.48	75.09	76.96	7,463,528	+0.64(+0.84%)
Feb 06, 2024	77.03	77.37	74.90	76.32	11,110,394	-1.27(-1.64%)
Feb 05, 2024	75.60	78.75	75.44	77.59	15,995,614	+6.76(+9.54%)
Feb 02, 2024	69.20	71.14	68.78	70.83	9,868,936	+0.64(+0.91%)