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 27, 2004	8.410	8.700	8.260	8.470	5,130,000	+0.10(+1.19%)
Feb 26, 2004	8.010	8.380	7.980	8.370	4,021,900	+0.23(+2.83%)
Feb 25, 2004	7.800	8.170	7.790	8.140	2,702,300	+0.39(+5.03%)
Feb 24, 2004	7.690	8.050	7.690	7.750	3,374,000	-0.11(-1.40%)
Feb 23, 2004	7.830	8.000	7.750	7.860	3,610,000	+0.07(+0.90%)
Feb 20, 2004	7.660	7.820	7.430	7.790	3,009,600	+0.07(+0.91%)
Feb 19, 2004	8.150	8.250	7.500	7.720	3,840,400	-0.34(-4.22%)
Feb 18, 2004	7.900	8.240	7.900	8.060	3,928,500	+0.16(+2.03%)
Feb 17, 2004	7.660	7.980	7.650	7.900	3,875,400	+0.30(+3.95%)
Feb 13, 2004	7.830	7.940	7.570	7.600	2,939,200	-0.27(-3.43%)
Feb 12, 2004	7.730	7.980	7.680	7.870	2,268,200	+0.04(+0.51%)
Feb 11, 2004	7.620	7.870	7.550	7.830	3,161,800	+0.22(+2.89%)
Feb 10, 2004	7.550	7.650	7.430	7.610	1,396,400	-0.08(-1.04%)
Feb 09, 2004	7.400	7.730	7.400	7.690	5,269,200	+0.29(+3.92%)
Feb 06, 2004	6.950	7.450	6.910	7.400	3,434,600	+0.38(+5.41%)
Feb 05, 2004	7.050	7.140	6.900	7.020	2,758,300	+0.04(+0.57%)
Feb 04, 2004	6.910	7.180	6.800	6.980	19,768,100	+0.00(+0.00%)
Feb 03, 2004	7.380	7.720	6.880	6.980	5,760,800	-0.47(-6.31%)

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.