Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

71.70 -0.75 (-1.04%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.940 10.18 9.940 10.01 4,787,636 -0.02(-0.20%)
Jan 29, 2015 10.12 10.33 9.890 10.03 7,446,662 -0.07(-0.69%)
Jan 28, 2015 10.15 10.27 10.05 10.10 5,145,717 +0.07(+0.70%)
Jan 27, 2015 9.990 10.14 9.840 10.03 6,339,060 -0.13(-1.28%)
Jan 26, 2015 10.07 10.28 9.960 10.16 6,034,115 +0.09(+0.89%)
Jan 23, 2015 10.09 10.10 9.940 10.07 5,595,904 -0.06(-0.59%)
Jan 22, 2015 9.970 10.16 9.780 10.13 6,154,600 +0.20(+2.01%)
Jan 21, 2015 9.940 10.17 9.825 9.930 6,859,278 -0.03(-0.30%)
Jan 20, 2015 9.900 10.00 9.820 9.960 3,705,211 +0.12(+1.22%)
Jan 16, 2015 9.670 9.850 9.650 9.840 5,302,862 +0.16(+1.65%)
Jan 15, 2015 10.00 10.13 9.670 9.680 5,663,583 -0.29(-2.91%)
Jan 14, 2015 9.980 10.12 9.840 9.970 5,547,945 -0.11(-1.09%)
Jan 13, 2015 10.46 10.60 10.01 10.08 6,386,942 -0.31(-2.98%)
Jan 12, 2015 10.36 10.45 10.12 10.39 6,298,721 +0.04(+0.34%)
Jan 09, 2015 10.38 10.49 10.18 10.36 4,546,811 -0.01(-0.14%)
Jan 08, 2015 10.19 10.46 10.18 10.37 8,890,375 +0.25(+2.47%)
Jan 07, 2015 10.05 10.23 10.00 10.12 5,211,477 +0.16(+1.61%)
Jan 06, 2015 10.10 10.14 9.700 9.960 9,144,995 +0.03(+0.30%)
Jan 05, 2015 10.18 10.20 9.890 9.930 3,619,334 -0.27(-2.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.