Skip to main content

On Semiconductor (NQ: ON )

73.83 -1.78 (-2.36%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.750 3.750 3.610 3.650 1,136,100 -0.06(-1.62%)
Nov 29, 2004 3.890 3.900 3.660 3.710 1,097,900 -0.07(-1.85%)
Nov 26, 2004 3.810 3.840 3.760 3.780 302,300 -0.02(-0.53%)
Nov 24, 2004 3.750 3.880 3.670 3.800 1,976,100 +0.00(+0.00%)
Nov 23, 2004 3.790 3.920 3.600 3.800 2,668,200 -0.15(-3.80%)
Nov 22, 2004 3.890 3.990 3.870 3.950 2,924,600 -0.03(-0.75%)
Nov 19, 2004 4.240 4.250 3.930 3.980 1,688,200 -0.21(-5.01%)
Nov 18, 2004 4.165 4.300 4.140 4.190 1,315,000 -0.04(-0.95%)
Nov 17, 2004 4.100 4.330 4.080 4.230 3,871,800 +0.19(+4.70%)
Nov 16, 2004 4.070 4.150 4.010 4.040 1,457,800 -0.04(-0.98%)
Nov 15, 2004 4.050 4.230 4.010 4.080 1,818,700 +0.01(+0.25%)
Nov 12, 2004 4.080 4.120 3.950 4.070 1,899,400 +0.06(+1.50%)
Nov 11, 2004 3.800 4.060 3.740 4.010 1,643,200 +0.25(+6.65%)
Nov 10, 2004 3.850 3.920 3.690 3.760 1,953,200 -0.09(-2.34%)
Nov 09, 2004 3.870 3.920 3.810 3.850 1,016,500 +0.00(+0.00%)
Nov 08, 2004 3.670 3.860 3.670 3.850 1,182,500 +0.18(+4.90%)
Nov 05, 2004 3.600 3.740 3.560 3.670 2,437,900 +0.11(+3.09%)
Nov 04, 2004 3.490 3.600 3.420 3.560 666,900 +0.07(+2.01%)
Nov 03, 2004 3.770 3.800 3.400 3.490 2,513,000 -0.16(-4.38%)
Nov 02, 2004 3.610 3.740 3.550 3.650 1,617,900 +0.01(+0.27%)
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.