On Semiconductor (NQ: ON )

49.47 USD +0.18 (+0.36%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.630 5.750 5.550 5.750 1,881,946 +0.14(+2.50%)
Aug 30, 2005 5.500 5.620 5.500 5.610 1,098,055 +0.09(+1.63%)
Aug 29, 2005 5.320 5.560 5.250 5.520 2,628,117 +0.15(+2.79%)
Aug 26, 2005 5.500 5.560 5.350 5.370 1,594,834 -0.14(-2.54%)
Aug 25, 2005 5.560 5.590 5.460 5.510 1,228,901 -0.01(-0.18%)
Aug 24, 2005 5.480 5.550 5.400 5.520 1,432,519 +0.03(+0.55%)
Aug 23, 2005 5.500 5.560 5.440 5.490 1,917,774 -0.01(-0.18%)
Aug 22, 2005 5.300 5.510 5.300 5.500 2,000,791 +0.19(+3.58%)
Aug 19, 2005 5.230 5.360 5.200 5.310 835,303 +0.11(+2.12%)
Aug 18, 2005 5.300 5.330 5.200 5.200 720,191 -0.11(-2.07%)
Aug 17, 2005 5.240 5.370 5.220 5.310 1,173,697 +0.06(+1.14%)
Aug 16, 2005 5.480 5.480 5.230 5.250 2,632,530 -0.24(-4.37%)
Aug 15, 2005 5.310 5.520 5.280 5.490 1,746,227 +0.17(+3.20%)
Aug 12, 2005 5.350 5.440 5.240 5.320 1,749,696 -0.12(-2.21%)
Aug 11, 2005 5.370 5.440 5.210 5.440 2,172,268 +0.05(+0.93%)
Aug 10, 2005 5.500 5.540 5.299 5.390 1,788,797 -0.11(-2.00%)
Aug 09, 2005 5.530 5.590 5.440 5.500 1,132,777 +0.00(+0.00%)
Aug 08, 2005 5.690 5.690 5.440 5.500 1,595,853 -0.11(-1.96%)
Aug 05, 2005 5.540 5.760 5.490 5.610 1,641,960 +0.04(+0.72%)
Aug 04, 2005 5.790 5.830 5.510 5.570 3,519,516 -0.25(-4.30%)
Aug 03, 2005 5.870 5.920 5.750 5.820 3,022,694 -0.05(-0.85%)
Aug 02, 2005 5.750 5.930 5.750 5.870 1,378,913 +0.10(+1.73%)
Aug 01, 2005 5.750 5.850 5.710 5.770 950,284 +0.04(+0.70%)
Jul 29, 2005 5.690 5.820 5.690 5.730 1,158,458 -0.04(-0.69%)
Jul 28, 2005 5.800 5.940 5.680 5.770 2,385,017 -0.06(-1.03%)
Jul 27, 2005 5.580 5.920 5.500 5.830 5,070,150 +0.25(+4.48%)
Jul 26, 2005 5.180 5.700 5.170 5.580 7,513,274 +0.57(+11.38%)
Jul 25, 2005 5.630 5.640 4.970 5.010 3,815,251 -0.59(-10.54%)
Jul 22, 2005 5.440 5.600 5.350 5.600 1,970,576 +0.16(+2.94%)
Jul 21, 2005 5.490 5.500 5.270 5.440 2,530,155 -0.02(-0.37%)
Jul 20, 2005 5.190 5.500 5.060 5.460 3,581,368 +0.19(+3.61%)
Jul 19, 2005 5.090 5.300 5.020 5.270 1,779,825 +0.28(+5.61%)
Jul 18, 2005 5.100 5.160 4.990 4.990 947,914 -0.11(-2.16%)
Jul 15, 2005 4.920 5.140 4.910 5.100 2,633,085 +0.14(+2.82%)
Jul 14, 2005 4.760 5.040 4.730 4.960 3,822,802 +0.24(+5.08%)
Jul 13, 2005 4.550 4.780 4.540 4.720 3,194,573 +0.15(+3.28%)
Jul 12, 2005 4.670 4.700 4.530 4.570 1,680,802 -0.09(-1.93%)
Jul 11, 2005 4.620 4.790 4.580 4.660 3,044,065 +0.09(+1.97%)
Jul 08, 2005 4.410 4.600 4.340 4.570 2,951,598 +0.13(+2.93%)
Jul 07, 2005 4.480 4.550 4.400 4.440 1,309,336 -0.12(-2.63%)
Jul 06, 2005 4.500 4.630 4.470 4.560 1,076,615 +0.06(+1.33%)
Jul 05, 2005 4.510 4.640 4.450 4.500 2,480,300 -0.06(-1.32%)
Jul 01, 2005 4.580 4.620 4.430 4.560 1,674,600 -0.04(-0.87%)
Jun 30, 2005 4.740 4.770 4.550 4.600 1,102,705 -0.12(-2.54%)
Jun 29, 2005 4.790 4.820 4.620 4.720 1,346,593 -0.13(-2.68%)
Jun 28, 2005 4.710 4.860 4.650 4.850 1,080,450 +0.19(+4.08%)
Jun 27, 2005 4.790 4.830 4.500 4.660 1,976,901 -0.20(-4.12%)
Jun 24, 2005 4.890 4.980 4.720 4.860 2,258,890 -0.04(-0.82%)
Jun 23, 2005 4.920 5.320 4.870 4.900 2,186,129 -0.03(-0.61%)
Jun 22, 2005 4.930 4.970 4.830 4.930 857,126 +0.06(+1.23%)
Jun 21, 2005 4.880 5.000 4.860 4.870 739,172 -0.03(-0.61%)
Jun 20, 2005 4.860 4.970 4.810 4.900 1,005,647 -0.07(-1.41%)
Jun 17, 2005 4.930 5.010 4.860 4.970 2,130,672 +0.05(+1.02%)
Jun 16, 2005 4.780 4.970 4.710 4.920 1,506,365 +0.18(+3.80%)
Jun 15, 2005 4.880 4.900 4.720 4.740 1,799,980 -0.10(-2.07%)
Jun 14, 2005 4.970 4.980 4.750 4.840 1,814,066 -0.09(-1.83%)
Jun 13, 2005 4.970 5.040 4.892 4.930 1,646,688 -0.07(-1.40%)
Jun 10, 2005 4.820 5.000 4.790 5.000 2,797,990 +0.18(+3.73%)
Jun 09, 2005 4.770 4.880 4.620 4.820 2,011,457 +0.07(+1.47%)
Jun 08, 2005 4.470 4.790 4.460 4.750 2,760,314 +0.35(+7.95%)
Jun 07, 2005 4.640 4.760 4.370 4.400 2,412,077 -0.24(-5.17%)
Jun 06, 2005 4.770 4.770 4.610 4.640 3,769,410 +0.16(+3.57%)
Jun 03, 2005 4.530 4.570 4.420 4.480 1,170,947 -0.03(-0.67%)
Jun 02, 2005 4.500 4.560 4.410 4.510 914,309 -0.07(-1.53%)
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.