FinData: Historical Data for NASDAQ, ON

Thursday, 25 April 2024

On Semiconductor Corp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	61.74	61.94	57.62	57.77	6,373,800
13/10/22	56.21	61.37	54.93	60.63	10,023,100
12/10/22	58.85	59.68	58.18	58.95	4,573,700
11/10/22	60.72	60.88	58.34	59.47	9,114,200
10/10/22	64.82	64.85	59.68	61.93	8,861,500
07/10/22	68.01	68.17	63.11	64.83	10,339,300
06/10/22	69.63	71.58	69.06	70.25	6,465,400
05/10/22	67.50	69.84	66.88	69.51	5,887,800
04/10/22	67.00	68.94	66.79	68.92	6,281,700
03/10/22	63.01	65.54	61.94	64.79	6,357,300
30/09/22	62.72	64.71	62.29	62.33	5,847,500
29/09/22	64.00	64.31	61.42	62.94	7,078,800
28/09/22	63.13	65.89	63.03	65.50	5,070,500
26/09/22	62.91	65.17	62.61	62.70	5,272,300
23/09/22	63.58	64.18	61.66	63.31	8,228,100
22/09/22	68.18	68.72	64.17	64.96	6,955,500
21/09/22	69.07	71.77	68.32	68.34	6,728,700
20/09/22	69.43	70.04	67.93	68.48	5,053,600
19/09/22	67.61	70.89	67.52	70.16	6,672,900
16/09/22	67.11	69.01	66.30	68.94	8,521,100
15/09/22	68.21	69.49	67.21	68.15	4,640,100
14/09/22	67.72	69.09	66.27	68.57	6,009,200
13/09/22	68.59	69.08	66.57	66.87	9,889,000
12/09/22	71.95	72.33	70.67	71.90	5,592,400
09/09/22	71.59	72.92	71.02	71.67	8,264,800
08/09/22	66.66	70.61	66.39	70.55	9,769,200
07/09/22	66.10	67.89	65.64	67.36	5,836,500
06/09/22	67.75	67.79	65.03	66.05	6,896,200
02/09/22	69.63	70.37	66.85	67.51	6,662,200
01/09/22	66.71	68.58	65.47	68.22	9,855,100
31/08/22	69.09	69.62	67.43	68.77	7,073,900
30/08/22	70.61	70.77	67.39	68.97	8,233,700
29/08/22	70.73	72.01	69.26	69.52	6,966,300
26/08/22	76.43	76.46	71.55	71.58	9,241,800
25/08/22	72.24	76.78	72.12	76.71	8,534,000
24/08/22	70.91	72.26	70.43	72.03	4,300,000
23/08/22	69.13	71.52	69.13	71.25	5,542,300
22/08/22	70.33	70.65	68.53	68.80	7,528,100
19/08/22	71.84	73.49	71.35	72.53	9,334,800
18/08/22	69.17	75.26	68.51	73.25	18,696,600
17/08/22	69.18	69.29	66.76	68.29	8,593,600
16/08/22	71.00	71.50	69.76	70.71	4,728,200
15/08/22	70.02	72.15	69.94	71.24	5,713,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%