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31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 | 0.14 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 50.00 | 0.04 | +0.03 | +300.00% | 1 | 31 |
| - | - | - | - | - | 53.00 | 0.10 | -1.03 | -91.15% | 5 | 3 |
| - | - | - | - | - | 54.00 | 0.17 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 55.00 | 0.06 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 57.00 | 0.18 | -0.11 | -37.93% | 10 | 4 |
| - | - | - | - | - | 58.00 | 0.21 | 0.00 | - | 51 | 56 |
| 11.75 | 0.00 | - | 1 | 0 | 59.00 | 0.31 | +0.06 | +24.00% | 12 | 77 |
| 11.05 | 0.00 | - | 1 | 7 | 60.00 | 0.39 | 0.00 | - | 39 | 54 |
| 11.02 | +3.53 | +47.13% | 2 | 24 | 61.00 | 0.41 | 0.00 | - | 1 | 11 |
| 3.82 | 0.00 | - | 1 | 5 | 62.00 | 0.67 | +0.03 | +4.69% | 5 | 35 |
| - | - | - | - | - | 63.00 | 0.76 | -0.03 | -3.80% | 2 | 94 |
| 8.25 | 0.00 | - | 5 | 7 | 64.00 | 1.00 | 0.00 | - | 29 | 574 |
| 6.14 | +1.43 | +30.36% | 2 | 104 | 65.00 | 1.52 | +0.36 | +31.03% | 2 | 94 |
| 6.82 | +1.12 | +19.65% | 2 | 11 | 66.00 | 1.03 | 0.00 | - | 13 | 21 |
| 6.69 | 0.00 | - | 13 | 15 | 67.00 | 1.24 | 0.00 | - | 15 | 16 |
| 3.75 | -1.48 | -28.30% | 1 | 21 | 68.00 | 1.99 | -0.12 | -5.69% | 4 | 20 |
| 4.85 | 0.00 | - | 2 | 16 | 69.00 | 1.95 | -0.35 | -15.22% | 21 | 7 |
| 4.25 | 0.00 | - | 4 | 44 | 70.00 | 2.50 | 0.00 | - | 2 | 10 |
| 2.85 | -0.90 | -24.00% | 1 | 42 | 71.00 | - | - | - | - | - |
| 2.60 | -0.95 | -26.76% | 31 | 34 | 72.00 | 3.47 | 0.00 | - | 8 | 9 |
| 1.69 | -1.51 | -47.19% | 5 | 12 | 73.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | 6 | 9 | 74.00 | - | - | - | - | - |
| 1.23 | -0.62 | -33.51% | 2 | 45 | 75.00 | 6.70 | +0.85 | +14.53% | 1 | 18 |
| 1.00 | -1.01 | -50.25% | 3 | 35 | 76.00 | - | - | - | - | - |
| 0.81 | -0.82 | -50.31% | 6 | 6 | 77.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 6 | 17 | 78.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 6 | 63 | 80.00 | - | - | - | - | - |
| 0.35 | -0.40 | -53.33% | 2 | 19 | 82.00 | - | - | - | - | - |
| 0.20 | -0.08 | -28.57% | 2 | 22 | 85.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 12 | 13 | 90.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 1 | 100.00 | - | - | - | - | - |
