ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權
2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 2 | 119 |
| - | - | - | - | - | 48.00 | 0.06 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 49.00 | 0.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 50.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 51.00 | 0.58 | 0.00 | - | - | 5 |
| - | - | - | - | - | 52.00 | 0.02 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 53.00 | 0.02 | 0.00 | - | 8 | 63 |
| - | - | - | - | - | 54.00 | 0.06 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 2 | 105 |
| - | - | - | - | - | 56.00 | 0.03 | 0.00 | - | 1 | 103 |
| 12.80 | 0.00 | - | - | 1 | 57.00 | 0.02 | 0.00 | - | 1 | 125 |
| - | - | - | - | - | 58.00 | 0.07 | 0.00 | - | 1 | 222 |
| 9.30 | 0.00 | - | - | 1 | 59.00 | 0.05 | +0.01 | +25.00% | 10 | 848 |
| 12.30 | +6.20 | +101.64% | 6 | 11 | 60.00 | 0.02 | -0.03 | -60.00% | 5 | 533 |
| 10.35 | 0.00 | - | 5 | 37 | 61.00 | 0.03 | -0.19 | -86.36% | 10 | 240 |
| 9.75 | -1.02 | -9.47% | 2 | 178 | 62.00 | 0.02 | -0.11 | -84.62% | 10 | 612 |
| 10.52 | 0.00 | - | 2 | 242 | 63.00 | 0.06 | +0.02 | +50.00% | 15 | 168 |
| 7.15 | 0.00 | - | 1 | 130 | 64.00 | 0.08 | +0.03 | +60.00% | 24 | 156 |
| 7.54 | -1.76 | -18.92% | 20 | 141 | 65.00 | 0.13 | +0.06 | +85.71% | 24 | 197 |
| 5.60 | -2.28 | -28.93% | 5 | 2,330 | 66.00 | 0.26 | +0.14 | +116.67% | 32 | 687 |
| 5.16 | -2.31 | -30.92% | 11 | 155 | 67.00 | 0.33 | +0.19 | +135.71% | 12 | 260 |
| 4.00 | -2.62 | -39.58% | 22 | 707 | 68.00 | 0.59 | +0.36 | +156.52% | 84 | 234 |
| 3.20 | -2.23 | -41.07% | 27 | 149 | 69.00 | 0.88 | +0.53 | +151.43% | 228 | 418 |
| 2.53 | -2.32 | -47.84% | 37 | 363 | 70.00 | 1.23 | +0.64 | +108.47% | 140 | 431 |
| 1.82 | -1.68 | -48.00% | 20 | 1,810 | 71.00 | 1.62 | +0.81 | +100.00% | 108 | 290 |
| 1.29 | -1.84 | -58.79% | 63 | 318 | 72.00 | 2.06 | +1.06 | +106.00% | 100 | 840 |
| 0.93 | -1.64 | -63.81% | 59 | 1,687 | 73.00 | 2.67 | +1.22 | +84.14% | 105 | 203 |
| 0.67 | -1.19 | -63.98% | 56 | 249 | 74.00 | 2.99 | +1.36 | +83.44% | 9 | 135 |
| 0.51 | -0.92 | -64.34% | 56 | 235 | 75.00 | 3.65 | +1.57 | +75.48% | 4 | 114 |
| 0.34 | -0.61 | -64.21% | 26 | 148 | 76.00 | 3.95 | +1.29 | +48.50% | 1 | 18 |
| 0.31 | -0.50 | -61.73% | 15 | 292 | 77.00 | 3.35 | 0.00 | - | 24 | 22 |
| 0.23 | -0.40 | -63.49% | 47 | 74 | 78.00 | 5.65 | 0.00 | - | - | 8 |
| 0.09 | -0.24 | -72.73% | 51 | 41 | 79.00 | 5.65 | 0.00 | - | 3 | 3 |
| 0.09 | -0.23 | -71.88% | 9 | 92 | 80.00 | 7.80 | +1.57 | +25.20% | 1 | 6 |
| 0.07 | -0.10 | -58.82% | 1 | 8 | 81.00 | 8.65 | +0.82 | +10.47% | 3 | 1 |
| 0.05 | -0.11 | -68.75% | 10 | 3 | 82.00 | - | - | - | - | - |
| 0.19 | +0.14 | +280.00% | 20 | 10 | 85.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 125 | 90.00 | - | - | - | - | - |
