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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 50.00 | 0.04 | -0.01 | -20.00% | 66 | 33 |
| - | - | - | - | - | 53.00 | 0.09 | -0.01 | -10.00% | 714 | 14 |
| 8.00 | 0.00 | - | 2 | 2 | 54.00 | 0.09 | -0.05 | -35.71% | 213 | 400 |
| - | - | - | - | - | 55.00 | 0.18 | +0.01 | +5.88% | 203 | 165 |
| 11.50 | +5.65 | +96.58% | 1 | 4 | 57.00 | 0.30 | -0.01 | -3.23% | 481 | 55 |
| - | - | - | - | - | 58.00 | 0.40 | -0.19 | -32.20% | 282 | 344 |
| 3.75 | 0.00 | - | 3 | 3 | 59.00 | 0.52 | -0.08 | -13.33% | 279 | 115 |
| 8.86 | +2.46 | +38.44% | 42 | 63 | 60.00 | 0.68 | -0.11 | -13.92% | 2,075 | 1,570 |
| 8.11 | +2.36 | +41.04% | 48 | 106 | 61.00 | 0.85 | -0.10 | -10.53% | 266 | 200 |
| 7.15 | +1.25 | +21.19% | 17 | 109 | 62.00 | 1.07 | -0.05 | -4.46% | 391 | 268 |
| 6.47 | +1.51 | +30.44% | 13 | 478 | 63.00 | 1.33 | -0.24 | -15.29% | 1,260 | 6,214 |
| 5.81 | +1.22 | +26.58% | 28 | 70 | 64.00 | 1.63 | -0.20 | -10.93% | 4,782 | 236 |
| 5.13 | +1.28 | +33.25% | 94 | 177 | 65.00 | 1.98 | -0.36 | -15.38% | 4,264 | 533 |
| 4.59 | +1.27 | +38.25% | 209 | 425 | 66.00 | 2.40 | -0.40 | -14.29% | 881 | 845 |
| 4.10 | +1.27 | +44.88% | 266 | 244 | 67.00 | 2.84 | -0.30 | -9.55% | 1,208 | 52 |
| 3.45 | +1.13 | +48.71% | 544 | 612 | 68.00 | 3.30 | -1.00 | -23.26% | 1,478 | 81 |
| 3.02 | +1.02 | +51.00% | 638 | 127 | 69.00 | 3.80 | -1.20 | -24.00% | 322 | 55 |
| 2.58 | +0.98 | +61.25% | 747 | 346 | 70.00 | 4.35 | -1.34 | -23.55% | 48 | 60 |
| 2.20 | +0.82 | +59.42% | 602 | 1,091 | 71.00 | 5.01 | -4.83 | -49.09% | 26 | 40 |
| 1.80 | +0.68 | +60.71% | 312 | 255 | 72.00 | 5.26 | -5.03 | -48.88% | 3 | 61 |
| 1.52 | +0.63 | +70.79% | 417 | 126 | 73.00 | 12.70 | 0.00 | - | 7 | 79 |
| 1.37 | +0.65 | +90.28% | 366 | 71 | 74.00 | 7.99 | 0.00 | - | 1 | 19 |
| 0.98 | +0.40 | +68.97% | 673 | 296 | 75.00 | 7.10 | -2.23 | -23.90% | 3 | 13 |
| 0.82 | +0.37 | +82.22% | 168 | 881 | 76.00 | 12.23 | 0.00 | - | - | 16 |
| 0.61 | +0.34 | +125.93% | 223 | 39 | 77.00 | 12.06 | 0.00 | - | 16 | 21 |
| 0.49 | +0.20 | +68.97% | 327 | 81 | 78.00 | 10.55 | 0.00 | - | - | 1 |
| 0.37 | +0.09 | +32.14% | 83 | 120 | 79.00 | 14.79 | 0.00 | - | 1 | 1 |
| 0.30 | +0.14 | +87.50% | 707 | 393 | 80.00 | 13.67 | 0.00 | - | 10 | 11 |
| 0.21 | +0.11 | +110.00% | 274 | 63 | 81.00 | - | - | - | - | - |
| 0.18 | -0.02 | -10.00% | 330 | 14 | 82.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 364 | 21 | 83.00 | 14.39 | 0.00 | - | 6 | 0 |
| 0.08 | -0.03 | -27.27% | 22 | 15 | 84.00 | - | - | - | - | - |
| 0.08 | +0.04 | +100.00% | 97 | 61 | 85.00 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 2 | 8 | 86.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 54 | 1,441 | 87.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 50 | 15 | 88.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 991 | 128 | 90.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 2 | 105.00 | - | - | - | - | - |
