On Semiconductor (NQ: ON )

54.17 +1.20 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.640 6.700 6.150 6.575 1,394,227 +0.02(+0.23%)
Nov 26, 2003 6.010 6.730 6.010 6.560 5,628,888 +0.49(+8.07%)
Nov 25, 2003 5.600 6.130 5.500 6.070 5,732,097 +0.58(+10.56%)
Nov 24, 2003 5.430 5.590 5.270 5.490 4,278,109 +0.31(+5.98%)
Nov 21, 2003 5.130 5.240 5.070 5.180 1,685,681 +0.05(+0.97%)
Nov 20, 2003 4.900 5.250 4.860 5.130 4,275,888 +0.16(+3.22%)
Nov 19, 2003 5.640 5.850 4.950 4.970 4,855,781 -0.26(-4.97%)
Nov 18, 2003 4.850 5.250 4.840 5.230 2,214,607 +0.30(+6.09%)
Nov 17, 2003 5.100 5.120 4.610 4.930 1,574,095 -0.18(-3.52%)
Nov 14, 2003 4.950 5.290 4.850 5.110 3,856,376 +0.28(+5.80%)
Nov 13, 2003 4.660 4.940 4.610 4.830 1,404,003 +0.12(+2.55%)
Nov 12, 2003 4.530 4.820 4.510 4.710 1,051,728 +0.20(+4.43%)
Nov 11, 2003 4.630 4.680 4.460 4.510 947,635 -0.10(-2.17%)
Nov 10, 2003 4.750 4.840 4.600 4.610 2,009,077 +0.02(+0.44%)
Nov 07, 2003 4.480 4.750 4.360 4.590 1,317,367 +0.16(+3.61%)
Nov 06, 2003 4.480 4.600 4.350 4.430 1,082,905 +0.02(+0.45%)
Nov 05, 2003 4.260 4.460 4.250 4.410 968,561 +0.11(+2.56%)
Nov 04, 2003 4.370 4.380 4.222 4.300 1,086,080 -0.08(-1.83%)
Nov 03, 2003 4.310 4.450 4.310 4.380 1,168,895 +0.08(+1.86%)
Oct 31, 2003 4.410 4.500 4.120 4.300 1,278,295 -0.20(-4.44%)
Oct 30, 2003 4.960 4.570 4.270 4.500 4,771,209 -0.46(-9.27%)
Oct 29, 2003 4.740 5.100 4.700 4.960 3,819,698 +0.21(+4.42%)
Oct 28, 2003 4.450 4.770 4.430 4.750 3,388,221 +0.35(+7.95%)
Oct 27, 2003 4.250 4.440 4.130 4.400 998,800 +0.21(+5.01%)
Oct 24, 2003 4.060 4.280 4.030 4.190 925,600 -0.11(-2.56%)
Oct 23, 2003 4.340 4.450 4.070 4.300 1,277,000 -0.19(-4.25%)
Oct 22, 2003 4.542 4.560 4.410 4.491 500,600 -0.06(-1.30%)
Oct 21, 2003 4.620 4.660 4.500 4.550 1,366,818 -0.05(-1.09%)
Oct 20, 2003 4.500 4.750 4.370 4.600 1,221,770 +0.07(+1.55%)
Oct 17, 2003 4.590 4.640 4.340 4.530 2,000,475 -0.06(-1.31%)
Oct 16, 2003 4.590 4.630 4.480 4.590 2,087,865 +0.00(+0.00%)
Oct 15, 2003 4.600 4.680 4.500 4.590 3,326,322 +0.10(+2.23%)
Oct 14, 2003 4.590 4.600 4.330 4.490 1,053,855 -0.11(-2.39%)
Oct 13, 2003 4.550 4.600 4.460 4.600 1,612,983 +0.10(+2.22%)
Oct 10, 2003 4.440 4.540 4.410 4.500 1,337,977 +0.03(+0.67%)
Oct 09, 2003 4.400 4.570 4.360 4.470 2,996,013 +0.17(+3.95%)
Oct 08, 2003 4.230 4.450 4.000 4.300 3,045,745 +0.05(+1.18%)
Oct 07, 2003 4.300 4.300 4.100 4.250 1,304,562 -0.01(-0.23%)
Oct 06, 2003 4.400 4.440 4.231 4.260 697,476 -0.11(-2.56%)
Oct 03, 2003 4.150 4.500 4.070 4.372 1,631,001 +0.18(+4.34%)
Oct 02, 2003 4.090 4.280 4.070 4.190 681,310 -0.09(-2.10%)
Oct 01, 2003 4.200 4.290 4.050 4.280 1,204,421 +0.28(+7.00%)
Sep 30, 2003 3.930 4.150 3.800 4.000 1,236,332 +0.03(+0.76%)
Sep 29, 2003 3.820 4.100 3.770 3.970 1,451,849 +0.16(+4.20%)
Sep 26, 2003 3.950 4.020 3.730 3.810 2,398,461 -0.12(-3.05%)
Sep 25, 2003 4.250 4.290 3.810 3.930 1,778,365 -0.27(-6.43%)
Sep 24, 2003 4.560 4.670 4.060 4.200 2,944,230 -0.36(-7.89%)
Sep 23, 2003 4.520 4.670 4.520 4.560 2,758,592 +0.01(+0.22%)
Sep 22, 2003 4.500 4.650 4.380 4.550 2,034,930 -0.16(-3.40%)
Sep 19, 2003 4.470 4.750 4.400 4.710 5,101,004 +0.24(+5.37%)
Sep 18, 2003 4.520 4.550 4.250 4.470 14,859,245 -0.14(-3.04%)
Sep 17, 2003 5.130 5.130 4.530 4.610 2,970,035 -0.57(-11.00%)
Sep 16, 2003 5.240 5.350 5.130 5.180 797,156 -0.01(-0.19%)
Sep 15, 2003 5.180 5.280 4.910 5.190 1,530,300 -0.11(-2.08%)
Sep 12, 2003 5.210 5.300 5.000 5.300 598,600 +0.04(+0.76%)
Sep 11, 2003 4.800 5.340 4.670 5.260 947,200 +0.41(+8.45%)
Sep 10, 2003 5.150 5.160 4.590 4.850 741,500 -0.32(-6.19%)
Sep 09, 2003 6.010 6.390 5.110 5.170 2,623,600 -0.29(-5.31%)
Sep 08, 2003 5.110 5.480 5.060 5.460 797,300 +0.18(+3.41%)
Sep 05, 2003 5.030 5.400 4.820 5.280 3,203,598 +0.58(+12.34%)
Sep 04, 2003 4.310 4.750 4.190 4.700 531,500 +0.33(+7.55%)
Sep 03, 2003 4.750 4.830 4.240 4.370 910,000 -0.35(-7.42%)
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.