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
2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.20 | 0.00 | - | 5 | 24 | 30.00 | 0.45 | 0.00 | - | 1 | 196 |
| 45.71 | 0.00 | - | 1 | 13 | 35.00 | 0.37 | 0.00 | - | 1 | 81 |
| 30.70 | 0.00 | - | 1 | 17 | 40.00 | 0.70 | 0.00 | - | 3 | 126 |
| 29.78 | 0.00 | - | 15 | 141 | 45.00 | 1.00 | -0.03 | -2.91% | 1 | 83 |
| 24.97 | 0.00 | - | 3 | 223 | 50.00 | 1.70 | 0.00 | - | 12 | 300 |
| 18.09 | 0.00 | - | 2 | 54 | 55.00 | 2.99 | 0.00 | - | 56 | 1,144 |
| 15.95 | 0.00 | - | 1 | 223 | 60.00 | 4.30 | -0.15 | -3.37% | 1 | 3,431 |
| 15.15 | 0.00 | - | 6 | 226 | 65.00 | 5.75 | -0.55 | -8.73% | 12 | 1,795 |
| 11.00 | 0.00 | - | 6 | 1,897 | 70.00 | 8.75 | 0.00 | - | 29 | 2,868 |
| 9.40 | +0.45 | +5.03% | 1 | 1,059 | 75.00 | 11.10 | 0.00 | - | 24 | 3,594 |
| 7.05 | +0.20 | +2.92% | 4 | 4,491 | 80.00 | 14.30 | 0.00 | - | 15 | 1,288 |
| 5.95 | +0.65 | +12.26% | 210 | 3,853 | 85.00 | 22.09 | 0.00 | - | 3 | 1,468 |
| 4.15 | 0.00 | - | 16 | 616 | 90.00 | 21.98 | 0.00 | - | 6 | 2,614 |
| 3.50 | +0.25 | +7.69% | 2 | 2,776 | 95.00 | 31.30 | 0.00 | - | 5 | 204 |
| 2.86 | -0.14 | -4.67% | 13 | 841 | 100.00 | 31.97 | 0.00 | - | 1 | 367 |
| 2.33 | 0.00 | - | 1 | 745 | 105.00 | 32.60 | 0.00 | - | 3 | 228 |
| 1.80 | 0.00 | - | 16 | 1,812 | 110.00 | 45.80 | 0.00 | - | 8 | 64 |
| 1.44 | 0.00 | - | 1 | 2,644 | 115.00 | 42.91 | 0.00 | - | 1 | 8 |
| 1.09 | 0.00 | - | 1 | 4,630 | 120.00 | 40.55 | 0.00 | - | 10 | 0 |
| 0.78 | 0.00 | - | 10 | 831 | 125.00 | 43.55 | 0.00 | - | 84 | 0 |
| 0.91 | 0.00 | - | 1 | 608 | 130.00 | 45.70 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 2 | 89 | 135.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 350 | 140.00 | 60.00 | 0.00 | - | 3 | 0 |
| 1.02 | 0.00 | - | 1 | 888 | 145.00 | 51.05 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 1 | 217 | 150.00 | 60.85 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 306 | 155.00 | 64.91 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2 | 306 | 160.00 | 66.79 | 0.00 | - | 1 | 0 |
