Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.880 2.990 2.850 2.860 131,600 -0.04(-1.38%)
May 28, 2002 2.980 3.080 2.810 2.900 227,400 -0.13(-4.29%)
May 27, 2002 3.160 3.170 2.950 3.030 365,600 +0.00(+0.00%)
May 24, 2002 3.160 3.170 2.950 3.030 365,600 -0.13(-4.11%)
May 23, 2002 3.200 3.200 3.130 3.160 321,000 -0.07(-2.17%)
May 22, 2002 3.290 3.300 3.150 3.230 273,400 -0.02(-0.62%)
May 21, 2002 3.440 3.580 3.220 3.250 227,000 -0.20(-5.80%)
May 20, 2002 3.340 3.520 3.000 3.450 3,430,800 +0.06(+1.77%)
May 17, 2002 3.380 3.449 3.320 3.390 605,600 +0.08(+2.42%)
May 16, 2002 3.270 3.340 3.180 3.310 206,900 +0.07(+2.13%)
May 15, 2002 3.300 3.320 3.240 3.241 458,800 -0.02(-0.58%)
May 14, 2002 3.250 3.420 3.210 3.260 346,200 +0.04(+1.24%)
May 13, 2002 3.165 3.280 3.100 3.220 343,100 +0.15(+4.92%)
May 10, 2002 3.051 3.200 3.000 3.069 338,400 +0.03(+0.92%)
May 09, 2002 3.435 3.450 2.991 3.041 455,000 -0.36(-10.56%)
May 08, 2002 3.470 3.510 3.160 3.400 529,300 +0.02(+0.59%)
May 07, 2002 3.225 3.510 3.020 3.380 432,500 +0.19(+5.96%)
May 06, 2002 3.400 3.510 3.120 3.190 545,200 -0.16(-4.78%)
May 03, 2002 4.160 4.219 3.350 3.350 368,000 -0.79(-19.08%)
May 02, 2002 3.740 4.300 3.660 4.140 565,700 +0.39(+10.40%)
May 01, 2002 3.690 3.750 3.100 3.750 855,400 +0.11(+3.02%)
Apr 30, 2002 4.000 4.120 3.270 3.640 1,369,100 -0.47(-11.44%)
Apr 29, 2002 5.200 5.200 3.870 4.110 1,162,100 -1.10(-21.11%)
Apr 26, 2002 5.220 5.500 5.050 5.210 251,500 -0.01(-0.19%)
Apr 25, 2002 5.740 5.740 5.100 5.220 839,000 -0.77(-12.85%)
Apr 24, 2002 5.800 6.270 5.790 5.990 321,100 +0.03(+0.50%)
Apr 23, 2002 5.839 5.976 5.750 5.960 172,200 +0.17(+2.94%)
Apr 22, 2002 5.800 5.969 5.750 5.790 171,800 -0.19(-3.18%)
Apr 19, 2002 5.799 6.000 5.650 5.980 231,000 +0.18(+3.12%)
Apr 18, 2002 5.900 5.980 5.390 5.799 723,300 -0.17(-2.86%)
Apr 17, 2002 6.000 6.130 5.780 5.970 782,700 +0.02(+0.34%)
Apr 16, 2002 5.340 6.220 5.300 5.950 1,105,200 +0.75(+14.42%)
Apr 15, 2002 4.910 5.230 4.900 5.200 364,300 +0.32(+6.56%)
Apr 12, 2002 4.660 4.940 4.550 4.880 183,900 +0.28(+6.06%)
Apr 11, 2002 4.550 4.670 4.440 4.601 102,200 -0.10(-2.11%)
Apr 10, 2002 4.340 4.750 4.300 4.700 182,400 +0.40(+9.30%)
Apr 09, 2002 4.620 4.640 4.290 4.300 169,300 -0.30(-6.52%)
Apr 08, 2002 4.840 4.840 4.040 4.600 400,400 -0.24(-4.96%)
Apr 05, 2002 5.000 5.050 4.700 4.840 344,900 -0.12(-2.42%)
Apr 04, 2002 4.590 5.190 4.590 4.960 650,800 +0.41(+9.01%)
Apr 03, 2002 4.500 4.700 4.440 4.550 340,000 +0.12(+2.71%)
Apr 02, 2002 4.249 4.500 4.160 4.430 273,400 +0.19(+4.48%)
Apr 01, 2002 4.200 4.329 4.140 4.240 250,900 +0.04(+0.95%)
Mar 29, 2002 4.030 4.200 3.930 4.200 288,300 +0.00(+0.00%)
Mar 28, 2002 4.030 4.200 3.930 4.200 288,300 +0.15(+3.70%)
Mar 27, 2002 3.710 4.050 3.500 4.050 316,300 +0.35(+9.46%)
Mar 26, 2002 3.670 3.850 3.610 3.700 62,800 -0.02(-0.54%)
Mar 25, 2002 3.900 3.990 3.600 3.720 210,600 -0.09(-2.36%)
Mar 22, 2002 3.610 3.940 3.521 3.810 143,500 +0.14(+3.81%)
Mar 21, 2002 3.720 3.720 3.610 3.670 208,800 -0.05(-1.34%)
Mar 20, 2002 3.810 3.880 3.500 3.720 218,200 -0.17(-4.37%)
Mar 19, 2002 3.360 3.890 3.320 3.890 442,400 +0.51(+15.09%)
Mar 18, 2002 3.250 3.400 3.220 3.380 130,300 +0.10(+3.05%)
Mar 15, 2002 3.210 3.350 3.100 3.280 189,100 +0.12(+3.80%)
Mar 14, 2002 2.950 3.200 2.950 3.160 245,000 +0.21(+7.12%)
Mar 13, 2002 3.060 3.160 2.910 2.950 78,700 -0.19(-6.05%)
Mar 12, 2002 3.330 3.330 3.076 3.140 94,600 -0.20(-5.99%)
Mar 11, 2002 3.290 3.370 3.100 3.340 161,800 +0.04(+1.21%)
Mar 08, 2002 3.250 3.440 3.170 3.300 111,100 +0.05(+1.54%)
Mar 07, 2002 3.380 3.400 3.200 3.250 146,700 -0.08(-2.40%)
Mar 06, 2002 3.000 3.400 2.990 3.330 321,400 +0.19(+6.06%)
Mar 05, 2002 2.870 3.270 2.850 3.140 379,500 +0.31(+10.95%)
Mar 04, 2002 2.860 3.000 2.790 2.830 192,100 +0.00(+0.00%)
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.