Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.970	2.020	1.930	1.930	37,300	-0.05(-2.53%)
Aug 29, 2002	1.930	2.050	1.930	1.980	13,900	+0.04(+2.06%)
Aug 28, 2002	2.100	2.100	1.940	1.940	54,782	+0.00(+0.00%)
Aug 27, 2002	2.100	2.160	1.940	1.940	21,639	-0.22(-10.19%)
Aug 26, 2002	2.030	2.190	1.920	2.160	137,000	+0.08(+3.85%)
Aug 23, 2002	2.050	2.220	2.040	2.080	34,700	-0.12(-5.45%)
Aug 22, 2002	2.150	2.250	2.050	2.200	63,200	-0.05(-2.22%)
Aug 21, 2002	2.190	2.300	2.120	2.250	62,050	+0.11(+5.14%)
Aug 20, 2002	2.240	2.249	2.120	2.140	25,300	+0.06(+2.88%)
Aug 16, 2002	1.930	2.100	1.930	2.080	43,100	+0.15(+7.77%)
Aug 15, 2002	2.020	2.079	1.910	1.930	45,600	-0.07(-3.50%)
Aug 14, 2002	1.860	2.000	1.800	2.000	99,200	+0.08(+4.17%)
Aug 13, 2002	2.019	2.050	1.900	1.920	67,700	-0.08(-4.00%)
Aug 12, 2002	2.030	2.100	1.850	2.000	66,325	-0.07(-3.33%)
Aug 07, 2002	1.950	2.140	1.910	2.069	96,400	+0.14(+7.20%)
Aug 06, 2002	1.770	2.060	1.760	1.930	162,736	+0.16(+9.04%)
Aug 05, 2002	1.900	1.900	1.760	1.770	71,056	-0.08(-4.32%)
Aug 02, 2002	1.780	1.949	1.780	1.850	70,900	+0.02(+0.88%)

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.