Indicators

On Semiconductor (NQ: ON )

60.47 -2.46 (-3.91%)

Streaming Delayed Price Updated: 3:09 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	3.180	3.210	3.000	3.100	248,700	-0.06(-1.90%)
Jan 30, 2002	3.350	3.360	2.900	3.160	390,700	-0.20(-5.95%)
Jan 29, 2002	3.430	3.600	3.150	3.360	671,800	-0.05(-1.47%)
Jan 28, 2002	3.300	3.500	3.300	3.410	374,000	+0.11(+3.33%)
Jan 25, 2002	3.230	3.330	3.120	3.300	439,700	+0.08(+2.48%)
Jan 24, 2002	3.010	3.350	2.980	3.220	766,800	+0.32(+11.03%)
Jan 23, 2002	2.950	2.950	2.700	2.900	1,096,900	+0.05(+1.75%)
Jan 22, 2002	2.970	3.000	2.820	2.850	113,500	-0.06(-2.06%)
Jan 21, 2002	3.020	3.060	2.880	2.910	215,900	+0.00(+0.00%)
Jan 18, 2002	3.020	3.060	2.880	2.910	215,900	-0.18(-5.83%)
Jan 17, 2002	3.200	3.200	3.020	3.090	306,200	+0.06(+1.98%)
Jan 16, 2002	3.140	3.200	3.020	3.030	370,200	-0.15(-4.72%)
Jan 15, 2002	3.150	3.360	3.000	3.180	205,700	+0.08(+2.58%)
Jan 14, 2002	3.250	3.280	2.890	3.100	550,400	-0.10(-3.13%)
Jan 11, 2002	3.450	3.600	3.200	3.200	423,600	-0.13(-3.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.