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
收市後：
認購期權
2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.92 | +32.92 | - | 5 | 5 | 35.00 | - | - | - | - | - |
| 25.69 | 0.00 | - | 1 | 4 | 40.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 45.00 | 0.07 | -0.10 | -58.82% | 11 | 4 |
| 15.75 | 0.00 | - | 10 | 24 | 50.00 | 0.10 | -0.06 | -37.50% | 5 | 48 |
| - | - | - | - | - | 53.00 | 0.22 | +0.22 | - | 1 | 5 |
| - | - | - | - | - | 54.00 | 0.25 | +0.25 | - | 364 | 1 |
| 14.27 | +2.37 | +19.92% | 1 | 3 | 55.00 | 0.36 | -0.07 | -16.28% | 18 | 2,846 |
| 11.15 | +11.15 | - | - | 1 | 56.00 | 0.41 | +0.41 | - | 2 | 44 |
| - | - | - | - | - | 57.00 | 0.55 | +0.55 | - | 20 | 37 |
| 8.75 | +8.75 | - | - | 1 | 58.00 | 0.62 | +0.62 | - | 6 | 88 |
| 4.75 | +4.75 | - | - | 18 | 59.00 | 0.84 | +0.84 | - | 63 | 83 |
| 9.40 | +1.20 | +14.63% | 29 | 408 | 60.00 | 1.00 | -0.27 | -21.26% | 1,604 | 6,056 |
| 6.90 | +6.90 | - | - | 55 | 61.00 | 1.14 | +1.14 | - | 15 | 129 |
| 7.35 | +7.35 | - | 3 | 47 | 62.00 | 1.46 | +1.46 | - | 18 | 158 |
| 6.90 | +6.90 | - | 4 | 83 | 63.00 | 1.61 | +1.61 | - | 20 | 28 |
| 6.30 | +6.30 | - | 43 | 71 | 64.00 | 2.03 | +2.03 | - | 79 | 14 |
| 5.70 | +1.15 | +25.27% | 70 | 612 | 65.00 | 2.46 | -0.56 | -18.54% | 1,097 | 2,001 |
| 5.23 | +5.23 | - | 61 | 19 | 66.00 | 2.81 | +2.81 | - | 100 | 33 |
| 4.76 | +4.76 | - | 47 | 30 | 67.00 | 3.25 | +3.25 | - | 446 | 76 |
| 4.10 | +4.10 | - | 304 | 50 | 68.00 | 3.65 | +3.65 | - | 62 | 81 |
| 3.59 | +3.59 | - | 260 | 35 | 69.00 | 4.10 | +4.10 | - | 24 | 24 |
| 3.10 | +0.74 | +31.36% | 346 | 1,289 | 70.00 | 4.73 | -1.02 | -17.74% | 152 | 2,820 |
| 2.68 | +2.68 | - | 24 | 99 | 71.00 | 5.20 | +5.20 | - | 14 | 0 |
| 2.35 | +2.35 | - | 469 | 13 | 72.00 | 6.00 | +6.00 | - | 3 | 0 |
| 2.03 | +2.03 | - | 718 | 374 | 73.00 | 6.35 | +6.35 | - | 1 | 1 |
| 1.67 | +1.67 | - | 274 | 12 | 74.00 | - | - | - | - | - |
| 1.50 | +0.40 | +36.36% | 155 | 2,097 | 75.00 | 8.50 | -1.10 | -11.46% | 1 | 584 |
| 0.69 | +0.23 | +50.00% | 698 | 2,190 | 80.00 | 19.68 | 0.00 | - | 1 | 169 |
| 0.27 | +0.10 | +58.82% | 63 | 461 | 85.00 | 18.30 | 0.00 | - | 1 | 6 |
| 0.14 | +0.04 | +40.00% | 18 | 4,515 | 90.00 | 15.15 | 0.00 | - | 1 | 0 |
| 0.07 | +0.02 | +40.00% | 10 | 364 | 95.00 | 14.95 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 11 | 258 | 100.00 | 24.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 31 | 105.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 23 | 110.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 10 | 115.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 24 | 120.00 | - | - | - | - | - |
