Menu Search
Equities

ON Semiconductor Corp

ON:NSQ

ON Semiconductor Corp

Actions
TechnologyTechnology Hardware and Equipment
  • Price (USD)70.64
  • Today's Change-0.78 / -1.09%
  • Shares traded4.12m
  • 1 Year change-25.33%
  • Beta1.6644
Data delayed at least 15 minutes, as of Sep 18 2024 21:00 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, September 18, 2024Wed, Sep 18, 202471.2973.3670.1570.644,117,6264.12m
Tuesday, September 17, 2024Tue, Sep 17, 202471.4772.3070.5271.422,711,6252.71m
Monday, September 16, 2024Mon, Sep 16, 202470.8071.4669.1570.374,388,5774.39m
Friday, September 13, 2024Fri, Sep 13, 202470.0472.1770.0271.725,495,2545.50m
Thursday, September 12, 2024Thu, Sep 12, 202470.0770.1068.2069.334,173,8024.17m
Wednesday, September 11, 2024Wed, Sep 11, 202468.4670.7366.3670.587,463,3807.46m
Tuesday, September 10, 2024Tue, Sep 10, 202468.3268.3566.9668.234,376,7314.38m
Monday, September 09, 2024Mon, Sep 09, 202468.8070.2468.5969.396,394,6436.39m
Friday, September 06, 2024Fri, Sep 06, 202470.0171.2867.4167.928,467,4888.47m
Thursday, September 05, 2024Thu, Sep 05, 202469.6771.9069.4170.254,791,5444.79m
Wednesday, September 04, 2024Wed, Sep 04, 202469.8972.1669.2870.536,158,3866.16m
Tuesday, September 03, 2024Tue, Sep 03, 202476.4176.4169.9270.7610,785,94810.79m
Friday, August 30, 2024Fri, Aug 30, 202478.1278.4776.6677.874,811,9004.81m
Thursday, August 29, 2024Thu, Aug 29, 202475.9378.6175.4876.304,845,1754.85m
Wednesday, August 28, 2024Wed, Aug 28, 202476.0076.1873.7174.634,758,9004.76m
Tuesday, August 27, 2024Tue, Aug 27, 202474.3476.6873.0976.063,806,0193.81m
Monday, August 26, 2024Mon, Aug 26, 202476.2276.2574.3874.825,173,6975.17m
Friday, August 23, 2024Fri, Aug 23, 202474.6776.4574.3376.365,685,5245.69m
Thursday, August 22, 2024Thu, Aug 22, 202476.9777.0073.1173.377,232,2707.23m
Wednesday, August 21, 2024Wed, Aug 21, 202476.9677.9475.8976.685,330,3025.33m
Tuesday, August 20, 2024Tue, Aug 20, 202476.7877.0875.2175.825,059,9665.06m
Monday, August 19, 2024Mon, Aug 19, 202475.6477.7775.0177.725,013,9845.01m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Sep 18 2024 17:00 BST.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.