Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.231 1.330 1.230 1.290 75,500 +0.05(+4.03%)
Oct 30, 2002 1.230 1.320 1.220 1.240 51,800 -0.07(-5.34%)
Oct 29, 2002 1.350 1.360 1.230 1.310 59,280 +0.01(+0.77%)
Oct 28, 2002 1.450 1.510 1.210 1.300 76,756 -0.01(-0.76%)
Oct 25, 2002 1.380 1.380 1.250 1.310 47,000 -0.03(-2.24%)
Oct 24, 2002 1.410 1.480 1.330 1.340 57,700 +0.01(+0.68%)
Oct 23, 2002 1.250 1.400 1.190 1.331 58,200 +0.02(+1.60%)
Oct 22, 2002 1.290 1.390 1.190 1.310 31,900 -0.01(-0.76%)
Oct 21, 2002 1.420 1.420 1.250 1.320 35,423 -0.08(-5.71%)
Oct 18, 2002 1.350 1.400 1.210 1.400 249,172 +0.07(+5.26%)
Oct 17, 2002 1.240 1.360 1.140 1.330 196,700 +0.21(+18.75%)
Oct 16, 2002 1.099 1.150 1.040 1.120 81,700 +0.01(+0.90%)
Oct 15, 2002 1.250 1.260 1.000 1.110 133,700 +0.02(+1.83%)
Oct 14, 2002 1.050 1.290 1.000 1.090 91,000 -0.22(-16.79%)
Oct 11, 2002 1.300 1.360 1.200 1.310 40,900 +0.05(+3.97%)
Oct 10, 2002 1.130 1.300 1.080 1.260 88,265 +0.14(+12.50%)
Oct 09, 2002 0.9900 1.120 0.9500 1.120 108,700 +0.12(+12.00%)
Oct 08, 2002 0.9600 1.000 0.9000 1.000 73,200 +0.04(+4.17%)
Oct 07, 2002 0.9700 1.000 0.9100 0.9600 78,900 +0.05(+5.49%)
Oct 04, 2002 1.050 1.050 0.8900 0.9100 203,300 -0.16(-14.95%)
Oct 03, 2002 1.150 1.150 1.050 1.070 102,900 -0.07(-6.14%)
Oct 02, 2002 1.100 1.210 1.100 1.140 58,600 +0.01(+0.88%)
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.