Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

64.47 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.700 3.050 2.400 2.920 2,111,300 -0.37(-11.25%)
Jul 30, 2003 3.440 3.440 3.280 3.290 613,700 -0.17(-4.91%)
Jul 29, 2003 3.390 3.520 3.370 3.460 286,500 -0.12(-3.35%)
Jul 28, 2003 3.490 3.580 3.290 3.580 362,200 +0.07(+1.99%)
Jul 25, 2003 3.370 3.600 3.350 3.510 385,200 +0.03(+0.86%)
Jul 24, 2003 3.420 3.480 3.350 3.480 260,100 +0.04(+1.16%)
Jul 23, 2003 3.325 3.440 3.210 3.440 159,400 +0.10(+2.99%)
Jul 22, 2003 3.080 3.400 3.020 3.340 224,300 +0.15(+4.70%)
Jul 21, 2003 3.240 3.260 3.090 3.190 220,600 -0.10(-3.04%)
Jul 18, 2003 3.400 3.450 3.260 3.290 414,600 -0.16(-4.64%)
Jul 17, 2003 3.390 3.500 3.290 3.450 650,700 -0.03(-0.86%)
Jul 16, 2003 3.200 3.500 3.100 3.480 439,900 +0.23(+7.08%)
Jul 15, 2003 3.130 3.250 3.030 3.250 243,400 +0.11(+3.50%)
Jul 14, 2003 3.000 3.250 2.980 3.140 479,900 +0.05(+1.62%)
Jul 11, 2003 3.050 3.150 2.940 3.090 264,600 +0.11(+3.69%)
Jul 10, 2003 3.000 3.010 2.780 2.980 363,100 -0.02(-0.67%)
Jul 09, 2003 2.590 3.100 2.590 3.000 2,259,400 +0.31(+11.52%)
Jul 08, 2003 2.640 2.700 2.570 2.690 363,500 -0.01(-0.37%)
Jul 07, 2003 2.680 2.760 2.600 2.700 148,100 +0.01(+0.37%)
Jul 03, 2003 2.610 2.720 2.580 2.690 48,500 +0.01(+0.37%)
Jul 02, 2003 2.600 2.790 2.350 2.680 281,400 +0.07(+2.68%)
Jul 01, 2003 2.700 2.720 2.480 2.610 239,600 -0.09(-3.33%)
Jun 30, 2003 2.650 2.760 2.600 2.700 636,600 +0.03(+1.12%)
Jun 27, 2003 2.710 2.740 2.620 2.670 203,500 +0.01(+0.38%)
Jun 26, 2003 2.520 2.700 2.500 2.660 376,500 +0.16(+6.40%)
Jun 25, 2003 2.340 2.520 2.340 2.500 231,700 +0.10(+4.17%)
Jun 24, 2003 2.270 2.420 2.210 2.400 163,100 +0.11(+4.80%)
Jun 23, 2003 2.480 2.490 2.280 2.290 236,200 -0.20(-8.03%)
Jun 20, 2003 2.150 2.550 2.150 2.490 597,400 +0.11(+4.62%)
Jun 19, 2003 2.150 2.590 2.150 2.380 925,000 +0.18(+8.18%)
Jun 18, 2003 2.180 2.240 2.100 2.200 272,000 +0.00(+0.00%)
Jun 17, 2003 2.150 2.220 2.140 2.200 380,800 +0.00(+0.05%)
Jun 16, 2003 2.260 2.360 2.090 2.199 595,600 -0.12(-5.22%)
Jun 13, 2003 2.420 2.450 2.280 2.320 387,500 -0.08(-3.33%)
Jun 12, 2003 2.550 2.620 2.390 2.400 288,500 +0.01(+0.42%)
Jun 11, 2003 2.600 2.610 2.370 2.390 813,000 -0.17(-6.64%)
Jun 10, 2003 2.490 2.580 2.310 2.560 374,300 +0.26(+11.30%)
Jun 09, 2003 2.370 2.500 2.300 2.300 153,200 -0.02(-0.86%)
Jun 06, 2003 2.380 2.700 2.290 2.320 458,800 -0.09(-3.73%)
Jun 05, 2003 2.330 2.580 2.230 2.410 303,200 -0.07(-2.82%)
Jun 04, 2003 2.370 2.600 2.370 2.480 234,800 +0.06(+2.48%)
Jun 03, 2003 2.600 2.700 2.300 2.420 412,700 -0.28(-10.37%)
Jun 02, 2003 2.710 2.950 2.580 2.700 618,500 -0.01(-0.37%)
May 30, 2003 2.470 2.850 2.380 2.710 648,900 +0.27(+11.07%)
May 29, 2003 2.350 2.570 2.350 2.440 603,700 +0.09(+3.83%)
May 28, 2003 2.100 2.350 2.100 2.350 479,000 +0.27(+12.98%)
May 27, 2003 2.000 2.100 1.980 2.080 144,800 +0.08(+4.00%)
May 23, 2003 1.990 2.070 1.920 2.000 187,300 -0.01(-0.50%)
May 22, 2003 2.090 2.140 1.980 2.010 176,900 -0.14(-6.51%)
May 21, 2003 2.010 2.200 2.000 2.150 220,100 -0.05(-2.27%)
May 20, 2003 2.150 2.290 2.060 2.200 407,800 -0.04(-1.79%)
May 19, 2003 2.150 2.250 1.980 2.240 658,000 -0.04(-1.75%)
May 16, 2003 1.950 2.460 1.950 2.280 1,364,800 +0.34(+17.59%)
May 15, 2003 1.790 1.970 1.790 1.939 362,800 +0.04(+2.05%)
May 14, 2003 1.920 1.920 1.840 1.900 447,400 +0.00(+0.00%)
May 13, 2003 1.790 1.990 1.790 1.900 591,800 +0.05(+2.70%)
May 12, 2003 1.840 1.890 1.770 1.850 382,700 +0.08(+4.52%)
May 09, 2003 1.670 1.780 1.650 1.770 598,700 +0.12(+7.27%)
May 08, 2003 1.660 1.700 1.630 1.650 140,600 -0.01(-0.72%)
May 07, 2003 1.750 1.750 1.500 1.662 658,600 -0.02(-1.07%)
May 06, 2003 1.690 1.720 1.610 1.680 340,300 -0.01(-0.59%)
May 05, 2003 1.660 1.740 1.600 1.690 569,900 +0.01(+0.60%)
May 02, 2003 1.500 1.720 1.470 1.680 2,287,900 +0.22(+15.07%)
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.