Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	61.82	63.12	61.13	62.61	6,775,310	-0.89(-1.40%)
Feb 25, 2022	61.00	63.56	60.95	63.50	6,917,476	+2.42(+3.96%)
Feb 24, 2022	54.88	61.29	54.47	61.08	7,445,984	+3.33(+5.77%)
Feb 23, 2022	59.48	61.13	57.55	57.75	6,117,087	-0.69(-1.18%)
Feb 22, 2022	58.81	60.88	57.35	58.44	7,242,719	-1.76(-2.92%)
Feb 18, 2022				60.20	0	+0.01(+0.02%)
Feb 17, 2022	61.79	61.99	59.98	60.19	6,399,083	-2.92(-4.63%)
Feb 16, 2022	61.37	63.80	60.86	63.11	4,196,821	+0.87(+1.40%)
Feb 15, 2022	59.89	62.33	59.89	62.24	6,386,170	+3.58(+6.10%)
Feb 14, 2022	59.30	60.70	57.86	58.66	6,847,028	-0.31(-0.53%)
Feb 11, 2022	63.43	63.72	58.31	58.97	12,377,884	-4.45(-7.02%)
Feb 10, 2022	65.60	67.01	62.97	63.42	9,457,187	-3.66(-5.46%)
Feb 09, 2022	66.27	67.13	64.63	67.08	9,881,090	+1.11(+1.68%)
Feb 08, 2022	62.13	66.66	61.62	65.97	11,574,649	+3.71(+5.96%)
Feb 07, 2022	59.88	64.22	59.31	62.26	20,485,318	+4.84(+8.43%)
Feb 04, 2022	56.43	57.90	55.25	57.42	10,143,984	+1.21(+2.15%)
Feb 03, 2022	58.76		56.15	56.21	7,925,726	-4.87(-7.97%)
Feb 02, 2022	60.60	61.33	59.20	61.08	7,755,781	+1.43(+2.40%)

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 Sausalito

Find A Business

or Browse Listings

On Semiconductor (NQ: ON )

Historical Prices