Skip to main content

On Semiconductor (NQ: ON )

73.74 -1.87 (-2.47%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.960 7.200 6.930 7.170 3,074,600 +0.16(+2.28%)
Apr 27, 2006 6.800 7.070 6.700 7.010 3,779,140 +0.19(+2.79%)
Apr 26, 2006 6.750 6.880 6.670 6.820 2,594,640 +0.12(+1.79%)
Apr 25, 2006 6.730 6.820 6.590 6.700 2,827,638 -0.02(-0.30%)
Apr 24, 2006 6.850 6.890 6.590 6.720 3,111,008 -0.12(-1.75%)
Apr 21, 2006 7.140 7.140 6.780 6.840 1,701,041 -0.23(-3.25%)
Apr 20, 2006 7.130 7.140 6.940 7.070 4,568,623 -0.09(-1.26%)
Apr 19, 2006 7.130 7.200 6.980 7.160 2,345,359 +0.06(+0.85%)
Apr 18, 2006 6.670 7.140 6.660 7.100 3,893,812 +0.44(+6.61%)
Apr 17, 2006 6.740 6.880 6.550 6.660 2,949,545 -0.03(-0.45%)
Apr 13, 2006 6.640 6.760 6.560 6.690 3,741,699 +0.02(+0.30%)
Apr 12, 2006 6.640 6.790 6.520 6.670 2,118,773 +0.03(+0.45%)
Apr 11, 2006 7.000 7.010 6.550 6.640 4,584,154 -0.30(-4.32%)
Apr 10, 2006 6.990 7.090 6.880 6.940 7,215,752 -0.05(-0.72%)
Apr 07, 2006 7.150 7.170 6.880 6.990 7,764,899 -0.12(-1.69%)
Apr 06, 2006 7.190 7.240 6.970 7.110 6,254,009 -0.20(-2.74%)
Apr 05, 2006 6.920 7.380 6.810 7.310 6,013,397 +0.14(+1.95%)
Apr 04, 2006 7.490 7.500 7.160 7.170 3,269,421 -0.28(-3.76%)
Apr 03, 2006 7.270 7.540 7.260 7.450 5,885,237 +0.19(+2.62%)
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%)
Mar 01, 2006 6.590 6.940 6.560 6.900 4,848,378 +0.31(+4.70%)
Feb 28, 2006 6.590 6.680 6.460 6.590 5,648,669 +0.00(+0.00%)
Feb 27, 2006 6.630 6.670 6.560 6.590 1,875,466 +0.02(+0.30%)
Feb 24, 2006 6.600 6.730 6.560 6.570 2,482,143 -0.05(-0.76%)
Feb 23, 2006 6.580 6.770 6.550 6.620 2,335,494 -0.01(-0.15%)
Feb 22, 2006 6.650 6.750 6.500 6.630 3,697,782 +0.01(+0.15%)
Feb 21, 2006 6.650 6.730 6.535 6.620 5,273,261 -0.03(-0.45%)
Feb 17, 2006 6.730 6.750 6.480 6.650 1,841,286 -0.05(-0.75%)
Feb 16, 2006 6.750 6.790 6.670 6.700 2,785,400 -0.02(-0.30%)
Feb 15, 2006 6.700 6.790 6.640 6.720 2,946,843 +0.03(+0.45%)
Feb 14, 2006 6.810 6.850 6.650 6.690 2,380,023 -0.06(-0.89%)
Feb 13, 2006 6.750 6.820 6.680 6.750 2,395,087 +0.03(+0.45%)
Feb 10, 2006 6.860 6.880 6.600 6.720 2,720,331 -0.16(-2.33%)
Feb 09, 2006 7.010 7.130 6.860 6.880 3,509,744 -0.11(-1.57%)
Feb 08, 2006 6.770 7.010 6.750 6.990 2,935,708 +0.28(+4.17%)
Feb 07, 2006 6.960 6.990 6.690 6.710 2,199,913 -0.25(-3.59%)
Feb 06, 2006 6.850 7.000 6.850 6.960 5,678,661 +0.10(+1.46%)
Feb 03, 2006 7.345 7.430 6.780 6.860 6,558,410 -0.39(-5.38%)
Feb 02, 2006 7.510 7.550 7.140 7.250 6,657,386 -0.31(-4.10%)
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.