Skip to main content

On Semiconductor (NQ: ON )

74.33 -1.28 (-1.69%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.220 4.680 4.220 4.640 4,123,791 +0.31(+7.16%)
Oct 28, 2005 4.590 4.600 3.910 4.330 7,602,837 -0.21(-4.63%)
Oct 27, 2005 4.690 4.710 4.510 4.540 2,398,762 -0.09(-1.94%)
Oct 26, 2005 4.570 4.670 4.560 4.630 2,224,522 +0.07(+1.54%)
Oct 25, 2005 4.700 4.780 4.500 4.560 1,667,634 -0.15(-3.18%)
Oct 24, 2005 4.530 4.760 4.530 4.710 1,511,872 +0.16(+3.52%)
Oct 21, 2005 4.840 4.850 4.320 4.550 2,807,341 -0.29(-5.99%)
Oct 20, 2005 4.680 5.020 4.630 4.840 7,702,224 +0.18(+3.86%)
Oct 19, 2005 4.610 4.660 4.510 4.660 2,278,885 +0.03(+0.65%)
Oct 18, 2005 4.900 4.950 4.630 4.630 2,374,850 -0.29(-5.89%)
Oct 17, 2005 4.800 4.970 4.800 4.920 1,187,705 +0.11(+2.29%)
Oct 14, 2005 4.740 4.820 4.600 4.810 972,873 +0.08(+1.69%)
Oct 13, 2005 4.470 4.800 4.450 4.730 1,637,658 +0.26(+5.82%)
Oct 12, 2005 4.620 4.640 4.430 4.470 2,923,987 -0.15(-3.25%)
Oct 11, 2005 4.860 4.930 4.580 4.620 3,395,583 -0.25(-5.13%)
Oct 10, 2005 4.880 4.900 4.750 4.870 1,143,584 +0.03(+0.62%)
Oct 07, 2005 4.790 4.900 4.750 4.840 1,397,513 +0.07(+1.47%)
Oct 06, 2005 4.980 5.080 4.770 4.770 2,054,158 -0.21(-4.22%)
Oct 05, 2005 5.130 5.150 4.980 4.980 1,902,555 -0.18(-3.49%)
Oct 04, 2005 5.110 5.320 5.100 5.160 2,277,605 +0.02(+0.39%)
Oct 03, 2005 5.180 5.240 5.000 5.140 2,988,772 -0.01(-0.19%)
Sep 30, 2005 4.890 5.260 4.890 5.150 2,834,224 +0.24(+4.89%)
Sep 29, 2005 4.720 4.910 4.720 4.910 2,830,672 +0.21(+4.47%)
Sep 28, 2005 4.750 4.790 4.620 4.700 1,637,807 -0.04(-0.84%)
Sep 27, 2005 4.860 4.870 4.570 4.740 4,016,212 -0.30(-5.95%)
Sep 26, 2005 5.210 5.230 5.010 5.040 1,746,210 -0.11(-2.14%)
Sep 23, 2005 5.150 5.150 4.820 5.150 1,362,489 +0.26(+5.32%)
Sep 22, 2005 4.890 5.050 4.850 4.890 2,697,549 -0.05(-1.01%)
Sep 21, 2005 5.140 5.200 4.940 4.940 1,214,206 -0.25(-4.82%)
Sep 20, 2005 5.200 5.240 5.110 5.190 1,772,914 +0.01(+0.19%)
Sep 19, 2005 5.250 5.260 5.100 5.180 1,582,862 -0.08(-1.52%)
Sep 16, 2005 5.290 5.290 5.220 5.260 2,529,674 +0.00(+0.00%)
Sep 15, 2005 5.510 5.530 5.230 5.260 1,914,803 -0.26(-4.71%)
Sep 14, 2005 5.550 5.600 5.510 5.520 1,557,200 -0.04(-0.72%)
Sep 13, 2005 5.520 5.630 5.460 5.560 2,042,451 +0.01(+0.18%)
Sep 12, 2005 5.710 5.720 5.520 5.550 2,710,143 -0.15(-2.63%)
Sep 09, 2005 5.860 5.860 5.680 5.700 1,783,030 -0.10(-1.72%)
Sep 08, 2005 5.840 5.900 5.770 5.800 1,212,129 -0.04(-0.68%)
Sep 07, 2005 5.740 5.850 5.700 5.840 798,745 +0.09(+1.57%)
Sep 06, 2005 5.740 5.780 5.690 5.750 878,003 +0.02(+0.35%)
Sep 02, 2005 5.730 5.780 5.640 5.730 1,355,543 -0.01(-0.17%)
Sep 01, 2005 5.730 5.790 5.630 5.740 1,272,569 -0.01(-0.17%)
Aug 31, 2005 5.630 5.750 5.550 5.750 1,881,946 +0.14(+2.50%)
Aug 30, 2005 5.500 5.620 5.500 5.610 1,098,055 +0.09(+1.63%)
Aug 29, 2005 5.320 5.560 5.250 5.520 2,628,117 +0.15(+2.79%)
Aug 26, 2005 5.500 5.560 5.350 5.370 1,594,834 -0.14(-2.54%)
Aug 25, 2005 5.560 5.590 5.460 5.510 1,228,901 -0.01(-0.18%)
Aug 24, 2005 5.480 5.550 5.400 5.520 1,432,519 +0.03(+0.55%)
Aug 23, 2005 5.500 5.560 5.440 5.490 1,917,774 -0.01(-0.18%)
Aug 22, 2005 5.300 5.510 5.300 5.500 2,000,791 +0.19(+3.58%)
Aug 19, 2005 5.230 5.360 5.200 5.310 835,303 +0.11(+2.12%)
Aug 18, 2005 5.300 5.330 5.200 5.200 720,191 -0.11(-2.07%)
Aug 17, 2005 5.240 5.370 5.220 5.310 1,173,697 +0.06(+1.14%)
Aug 16, 2005 5.480 5.480 5.230 5.250 2,632,530 -0.24(-4.37%)
Aug 15, 2005 5.310 5.520 5.280 5.490 1,746,227 +0.17(+3.20%)
Aug 12, 2005 5.350 5.440 5.240 5.320 1,749,696 -0.12(-2.21%)
Aug 11, 2005 5.370 5.440 5.210 5.440 2,172,268 +0.05(+0.93%)
Aug 10, 2005 5.500 5.540 5.299 5.390 1,788,797 -0.11(-2.00%)
Aug 09, 2005 5.530 5.590 5.440 5.500 1,132,777 +0.00(+0.00%)
Aug 08, 2005 5.690 5.690 5.440 5.500 1,595,853 -0.11(-1.96%)
Aug 05, 2005 5.540 5.760 5.490 5.610 1,641,960 +0.04(+0.72%)
Aug 04, 2005 5.790 5.830 5.510 5.570 3,519,516 -0.25(-4.30%)
Aug 03, 2005 5.870 5.920 5.750 5.820 3,022,694 -0.05(-0.85%)
Aug 02, 2005 5.750 5.930 5.750 5.870 1,378,913 +0.10(+1.73%)
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.