ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權
2024年5月10日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 9 | 13 |
| - | - | - | - | - | 50.00 | 0.11 | 0.00 | - | 100 | 104 |
| - | - | - | - | - | 53.00 | 0.04 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 54.00 | 0.12 | 0.00 | - | 8 | 12 |
| 7.30 | 0.00 | - | - | 1 | 55.00 | 0.07 | 0.00 | - | 7 | 10 |
| 10.00 | 0.00 | - | - | 2 | 56.00 | 0.29 | 0.00 | - | 58 | 56 |
| 10.45 | 0.00 | - | 1 | 3 | 57.00 | 0.11 | 0.00 | - | 13 | 19 |
| - | - | - | - | - | 58.00 | 0.06 | 0.00 | - | 59 | 73 |
| 4.06 | 0.00 | - | 2 | 7 | 59.00 | 0.07 | 0.00 | - | 13 | 23 |
| 8.44 | 0.00 | - | 1 | 5 | 60.00 | 0.09 | 0.00 | - | 362 | 720 |
| 9.78 | 0.00 | - | 33 | 45 | 61.00 | 0.11 | 0.00 | - | 49 | 190 |
| 7.10 | 0.00 | - | 2 | 37 | 62.00 | 0.17 | 0.00 | - | 56 | 82 |
| 4.60 | 0.00 | - | 6 | 38 | 63.00 | 0.26 | 0.00 | - | 30 | 197 |
| 7.25 | 0.00 | - | 11 | 15 | 64.00 | 0.32 | 0.00 | - | 12 | 207 |
| 6.20 | 0.00 | - | 8 | 37 | 65.00 | 0.45 | 0.00 | - | 1,324 | 1,340 |
| 5.29 | 0.00 | - | 20 | 182 | 66.00 | 0.67 | 0.00 | - | 41 | 49 |
| 4.43 | 0.00 | - | 17 | 33 | 67.00 | 0.82 | 0.00 | - | 103 | 97 |
| 3.85 | 0.00 | - | 81 | 123 | 68.00 | 1.16 | 0.00 | - | 793 | 922 |
| 3.25 | 0.00 | - | 96 | 56 | 69.00 | 1.53 | 0.00 | - | 69 | 78 |
| 2.85 | 0.00 | - | 224 | 93 | 70.00 | 1.85 | 0.00 | - | 79 | 33 |
| 2.18 | 0.00 | - | 130 | 81 | 71.00 | 2.40 | 0.00 | - | 79 | 140 |
| 1.82 | 0.00 | - | 92 | 99 | 72.00 | 3.05 | 0.00 | - | 43 | 31 |
| 1.43 | 0.00 | - | 116 | 145 | 73.00 | 3.50 | 0.00 | - | 24 | 26 |
| 1.00 | 0.00 | - | 244 | 189 | 74.00 | 7.67 | 0.00 | - | 1 | 3 |
| 0.83 | 0.00 | - | 99 | 125 | 75.00 | 5.10 | 0.00 | - | 8 | 8 |
| 0.54 | 0.00 | - | 13 | 21 | 76.00 | 7.60 | 0.00 | - | 1 | 3 |
| 0.40 | 0.00 | - | 29 | 39 | 77.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 6 | 27 | 78.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 11 | 79.00 | 14.81 | 0.00 | - | - | 1 |
| 0.18 | 0.00 | - | 30 | 74 | 80.00 | 9.47 | 0.00 | - | 4 | 7 |
| 0.37 | 0.00 | - | 13 | 14 | 81.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 17 | 82.00 | 10.20 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | 20 | 21 | 83.00 | 19.61 | 0.00 | - | 6 | 6 |
| 0.17 | 0.00 | - | 8 | 8 | 84.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 3 | 85.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 8 | 86.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 87.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 4 | 90.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 5 | 5 | 95.00 | - | - | - | - | - |
