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 (%)
Jun 28, 2002 2.040 2.150 1.800 2.060 666,800 +0.06(+3.00%)
Jun 27, 2002 2.350 2.450 1.980 2.000 774,100 -0.30(-13.04%)
Jun 26, 2002 2.000 2.320 1.800 2.300 738,200 +0.23(+11.11%)
Jun 25, 2002 2.010 2.100 1.910 2.070 639,000 +0.24(+13.11%)
Jun 21, 2002 2.360 2.360 1.799 1.830 835,900 -0.44(-19.38%)
Jun 20, 2002 2.330 2.420 2.260 2.270 190,700 -0.13(-5.42%)
Jun 19, 2002 2.459 2.610 2.300 2.400 128,000 -0.07(-2.83%)
Jun 18, 2002 2.520 2.640 2.350 2.470 362,500 +0.07(+2.92%)
Jun 17, 2002 2.320 2.400 2.250 2.400 194,100 +0.08(+3.45%)
Jun 14, 2002 2.400 2.400 2.200 2.320 344,300 -0.08(-3.33%)
Jun 12, 2002 2.450 2.529 2.380 2.400 171,300 -0.10(-4.00%)
Jun 11, 2002 2.620 2.620 2.440 2.500 242,200 -0.12(-4.58%)
Jun 10, 2002 2.700 2.750 2.550 2.620 261,400 -0.05(-1.87%)
Jun 07, 2002 2.540 2.680 2.400 2.670 263,400 +0.09(+3.49%)
Jun 06, 2002 3.000 3.000 2.550 2.580 316,700 -0.32(-11.03%)
Jun 05, 2002 2.900 3.000 2.830 2.900 73,200 +0.04(+1.40%)
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%)
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.