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24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.13 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 53.00 | 0.08 | -0.01 | -11.11% | 1 | 25 |
| - | - | - | - | - | 54.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 55.00 | 0.20 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 56.00 | 0.08 | -0.46 | -85.19% | 1 | 7 |
| - | - | - | - | - | 57.00 | 0.14 | 0.00 | - | 8 | 5,959 |
| - | - | - | - | - | 58.00 | 0.20 | +0.01 | +5.26% | 10 | 106 |
| 5.60 | 0.00 | - | - | 10 | 59.00 | 0.19 | 0.00 | - | 11 | 25 |
| 9.50 | 0.00 | - | 1 | 2 | 60.00 | 0.33 | +0.15 | +83.33% | 11 | 21 |
| 10.86 | 0.00 | - | 2 | 3 | 61.00 | 0.31 | -0.03 | -8.82% | 2 | 12 |
| 9.79 | 0.00 | - | 2 | 3 | 62.00 | 0.50 | 0.00 | - | 13 | 40 |
| 7.35 | +1.50 | +25.64% | 1 | 3 | 63.00 | 0.38 | 0.00 | - | 2 | 32 |
| 2.94 | 0.00 | - | - | 1 | 64.00 | 1.00 | +0.30 | +42.86% | 1 | 25 |
| 7.20 | -1.15 | -13.77% | 1 | 44 | 65.00 | 0.99 | +0.05 | +5.32% | 21 | 26 |
| 6.30 | 0.00 | - | 6 | 15 | 66.00 | 0.96 | -0.30 | -23.81% | 1 | 11 |
| 5.00 | 0.00 | - | 3 | 18 | 67.00 | 1.13 | -0.07 | -5.83% | 21 | 16 |
| 4.87 | 0.00 | - | 2 | 83 | 68.00 | 1.50 | -2.35 | -61.04% | 3 | 41 |
| 4.70 | 0.00 | - | 19 | 32 | 69.00 | 2.08 | 0.00 | - | 3 | 25 |
| 2.72 | 0.00 | - | 1 | 81 | 70.00 | 2.08 | -4.40 | -67.90% | 2 | 20 |
| 4.05 | 0.00 | - | 5 | 7 | 71.00 | 3.50 | +0.30 | +9.37% | 1 | 15 |
| 2.54 | 0.00 | - | 15 | 25 | 72.00 | 4.10 | +0.76 | +22.75% | 1 | 1 |
| 2.05 | 0.00 | - | 2 | 22 | 73.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 5 | 8 | 74.00 | - | - | - | - | - |
| 1.45 | +0.03 | +2.11% | 10 | 36 | 75.00 | 5.99 | -2.28 | -27.57% | 20 | 2 |
| 0.90 | -0.41 | -31.30% | 2 | 151 | 76.00 | 5.18 | 0.00 | - | 8 | 17 |
| 0.66 | -0.53 | -44.54% | 1 | 8 | 77.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 18 | 78.00 | - | - | - | - | - |
| 0.36 | -0.10 | -21.74% | 1 | 7 | 80.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 4 | 81.00 | - | - | - | - | - |
| 0.25 | -0.18 | -41.86% | 1 | 16 | 82.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 3 | 83.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 8 | 84.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 29 | 85.00 | - | - | - | - | - |
