Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	2.930	2.930	2.650	2.850	202,000	+0.06(+2.15%)
Feb 27, 2002	2.800	2.940	2.710	2.790	197,800	+0.04(+1.45%)
Feb 26, 2002	2.760	2.890	2.700	2.750	85,500	-0.01(-0.36%)
Feb 25, 2002	2.670	2.760	2.630	2.760	125,500	+0.07(+2.60%)
Feb 22, 2002	2.820	2.840	2.590	2.690	91,300	-0.10(-3.58%)
Feb 21, 2002	2.780	2.830	2.730	2.790	183,100	+0.01(+0.36%)
Feb 20, 2002	2.580	2.800	2.500	2.780	375,200	+0.20(+7.75%)
Feb 19, 2002	2.680	2.700	2.500	2.580	224,500	-0.10(-3.73%)
Feb 18, 2002	2.520	2.750	2.480	2.680	121,600	+0.00(+0.00%)
Feb 15, 2002	2.520	2.750	2.480	2.680	121,600	+0.09(+3.51%)
Feb 14, 2002	2.760	2.790	2.500	2.589	223,300	-0.21(-7.53%)
Feb 13, 2002	2.810	2.920	2.700	2.800	138,100	+0.01(+0.36%)
Feb 12, 2002	2.800	2.860	2.660	2.790	82,600	-0.11(-3.79%)
Feb 11, 2002	2.690	2.950	2.630	2.900	92,800	+0.20(+7.41%)
Feb 08, 2002	2.575	2.700	2.520	2.700	96,700	+0.18(+7.14%)
Feb 07, 2002	2.320	2.730	2.320	2.520	662,300	+0.14(+5.88%)
Feb 06, 2002	2.900	2.910	2.000	2.380	1,091,600	-0.52(-17.93%)
Feb 05, 2002	3.030	3.040	2.890	2.900	122,100	-0.08(-2.68%)
Feb 04, 2002	3.000	3.070	2.800	2.980	211,700	+0.05(+1.71%)

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.