Skip to main content

On Semiconductor (NQ: ON )

69.81 -0.35 (-0.50%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.170 7.280 7.110 7.260 3,080,946 +0.09(+1.26%)
Mar 30, 2006 7.200 7.290 7.100 7.170 1,767,900 +0.02(+0.28%)
Mar 29, 2006 7.040 7.220 6.995 7.150 2,926,273 +0.10(+1.42%)
Mar 28, 2006 7.000 7.120 7.000 7.050 3,037,245 +0.01(+0.14%)
Mar 27, 2006 6.950 7.060 6.900 7.040 2,273,347 +0.08(+1.15%)
Mar 24, 2006 6.840 7.001 6.760 6.960 1,996,027 +0.13(+1.90%)
Mar 23, 2006 6.460 6.840 6.410 6.830 2,303,000 +0.33(+5.08%)
Mar 22, 2006 6.360 6.620 6.340 6.500 3,119,600 +0.10(+1.56%)
Mar 21, 2006 6.640 6.740 6.280 6.400 7,972,108 -0.26(-3.90%)
Mar 20, 2006 6.750 6.850 6.550 6.660 4,818,624 -0.10(-1.48%)
Mar 17, 2006 7.060 7.070 6.610 6.760 4,131,607 -0.26(-3.70%)
Mar 16, 2006 7.200 7.210 6.960 7.020 3,041,255 -0.19(-2.64%)
Mar 15, 2006 7.180 7.250 7.120 7.210 2,164,450 +0.09(+1.26%)
Mar 14, 2006 6.990 7.160 6.960 7.120 3,473,340 +0.15(+2.15%)
Mar 13, 2006 7.110 7.210 6.950 6.970 2,500,455 -0.06(-0.85%)
Mar 10, 2006 7.090 7.150 6.940 7.030 1,611,247 -0.03(-0.42%)
Mar 09, 2006 6.930 7.300 6.920 7.060 3,074,656 +0.15(+2.17%)
Mar 08, 2006 6.780 6.930 6.610 6.910 1,950,327 +0.12(+1.77%)
Mar 07, 2006 7.000 7.150 6.690 6.790 3,517,752 -0.27(-3.82%)
Mar 06, 2006 7.080 7.350 6.960 7.060 3,763,402 -0.01(-0.14%)
Mar 03, 2006 6.930 7.250 6.810 7.070 4,131,206 +0.13(+1.87%)
Mar 02, 2006 6.910 7.200 6.850 6.940 4,892,817 +0.04(+0.58%)
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.