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 )

62.93 -1.54 (-2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	50.15	51.48	49.35	50.31	6,870,657	-0.81(-1.58%)
Jun 29, 2022	52.15	52.18	50.24	51.12	6,450,395	-1.69(-3.20%)
Jun 28, 2022	54.25	55.58	52.48	52.81	6,715,962	-1.36(-2.51%)
Jun 27, 2022	53.93	54.82	52.55	54.17	6,439,694	+1.20(+2.27%)
Jun 24, 2022	51.62	53.13	51.06	52.97	9,147,127	+2.50(+4.95%)
Jun 23, 2022	51.06	51.20	49.82	50.47	8,181,751	-0.54(-1.06%)
Jun 22, 2022	50.90	52.05	49.80	51.01	9,494,636	-0.94(-1.81%)
Jun 21, 2022	53.23	53.97	51.86	51.95	11,185,784	-0.51(-0.97%)
Jun 17, 2022	53.78	54.02	50.88	52.46	93,217,784	-1.00(-1.87%)
Jun 16, 2022	56.22	56.34	52.00	53.46	17,641,052	-4.58(-7.89%)
Jun 15, 2022	57.14	59.00	56.37	58.04	9,287,480	+1.39(+2.45%)
Jun 14, 2022	56.55	57.39	55.90	56.65	7,494,339	+0.58(+1.03%)
Jun 13, 2022	57.73	58.53	55.37	56.07	10,050,585	-4.07(-6.77%)
Jun 10, 2022	60.35	62.02	59.65	60.14	9,227,962	-2.52(-4.02%)
Jun 09, 2022	63.15	64.81	62.61	62.66	9,902,869	-1.15(-1.80%)
Jun 08, 2022	64.95	65.78	63.64	63.81	8,190,549	-1.67(-2.55%)
Jun 07, 2022	65.00	65.78	64.41	65.48	8,354,490	-0.53(-0.80%)
Jun 06, 2022	67.16	67.19	64.08	66.01	21,893,414	+3.07(+4.88%)
Jun 03, 2022	61.94	63.14	60.91	62.94	7,173,339	-0.65(-1.02%)
Jun 02, 2022	59.01	63.85	59.00	63.59	9,045,546	+4.32(+7.29%)

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