Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.070 3.110 2.910 2.980 2,830,700 -0.09(-2.93%)
Aug 30, 2004 3.160 3.200 3.060 3.070 2,250,200 -0.13(-4.06%)
Aug 27, 2004 3.290 3.290 3.150 3.200 1,493,700 -0.04(-1.23%)
Aug 26, 2004 3.260 3.300 3.150 3.240 2,778,400 -0.07(-2.11%)
Aug 25, 2004 3.350 3.390 3.270 3.310 2,218,000 -0.05(-1.49%)
Aug 24, 2004 3.410 3.430 3.280 3.360 3,077,500 +0.01(+0.30%)
Aug 23, 2004 3.400 3.460 3.350 3.350 2,026,000 -0.03(-0.89%)
Aug 20, 2004 3.360 3.470 3.298 3.380 2,232,400 +0.01(+0.30%)
Aug 19, 2004 3.500 3.610 3.320 3.370 1,650,200 -0.18(-5.07%)
Aug 18, 2004 3.300 3.570 3.280 3.550 3,614,545 +0.22(+6.61%)
Aug 17, 2004 3.350 3.410 3.220 3.330 6,674,100 +0.03(+0.91%)
Aug 16, 2004 3.350 3.480 3.260 3.300 2,018,900 +0.00(+0.00%)
Aug 13, 2004 3.290 3.320 3.190 3.300 1,255,500 +0.12(+3.77%)
Aug 12, 2004 3.300 3.340 3.150 3.180 2,375,200 -0.09(-2.75%)
Aug 11, 2004 3.270 3.350 3.200 3.270 2,343,700 -0.19(-5.49%)
Aug 10, 2004 3.370 3.500 3.320 3.460 2,064,700 +0.11(+3.28%)
Aug 09, 2004 3.550 3.550 3.320 3.350 1,370,800 -0.13(-3.74%)
Aug 06, 2004 3.550 3.630 3.400 3.480 5,028,000 -0.21(-5.69%)
Aug 05, 2004 3.740 3.760 3.550 3.690 3,729,100 +0.01(+0.27%)
Aug 04, 2004 3.800 3.800 3.510 3.680 3,560,500 -0.10(-2.65%)
Aug 03, 2004 4.000 4.000 3.750 3.780 1,772,400 -0.19(-4.79%)
Aug 02, 2004 3.810 4.000 3.810 3.970 2,081,500 -0.03(-0.75%)
Jul 30, 2004 3.720 4.030 3.670 4.000 5,657,600 +0.27(+7.24%)
Jul 29, 2004 3.750 3.860 3.610 3.730 9,297,900 +0.52(+16.20%)
Jul 28, 2004 3.320 3.460 3.210 3.210 3,273,500 -0.14(-4.18%)
Jul 27, 2004 3.450 3.500 3.200 3.350 3,428,000 -0.06(-1.76%)
Jul 26, 2004 3.670 3.690 3.370 3.410 2,660,900 -0.14(-3.94%)
Jul 23, 2004 3.620 3.670 3.500 3.550 3,205,400 -0.04(-1.11%)
Jul 22, 2004 3.530 3.660 3.340 3.590 4,309,500 +0.06(+1.70%)
Jul 21, 2004 3.700 3.830 3.520 3.530 3,142,400 -0.14(-3.81%)
Jul 20, 2004 3.660 3.770 3.570 3.670 2,361,000 +0.11(+3.09%)
Jul 19, 2004 3.580 3.680 3.460 3.560 2,596,500 +0.02(+0.56%)
Jul 16, 2004 3.600 3.730 3.480 3.540 2,258,300 -0.01(-0.28%)
Jul 15, 2004 3.350 3.720 3.330 3.550 4,406,900 +0.28(+8.56%)
Jul 14, 2004 3.450 3.550 3.180 3.270 5,354,800 -0.24(-6.84%)
Jul 13, 2004 3.470 3.760 3.420 3.510 7,179,200 +0.04(+1.15%)
Jul 12, 2004 3.580 3.630 3.390 3.470 5,754,800 -0.14(-3.88%)
Jul 09, 2004 3.830 3.830 3.510 3.610 3,969,600 -0.13(-3.48%)
Jul 08, 2004 3.600 3.870 3.520 3.740 6,374,600 +0.12(+3.31%)
Jul 07, 2004 3.620 3.670 3.400 3.620 10,716,800 +0.03(+0.84%)
Jul 06, 2004 4.150 4.180 3.590 3.590 8,471,000 -0.63(-14.93%)
Jul 02, 2004 4.510 4.510 4.140 4.220 4,723,300 -0.25(-5.59%)
Jul 01, 2004 4.950 4.950 4.390 4.470 8,094,200 -0.55(-10.96%)
Jun 30, 2004 5.120 5.140 4.930 5.020 2,276,800 -0.08(-1.57%)
Jun 29, 2004 5.130 5.140 5.040 5.100 1,098,900 +0.02(+0.39%)
Jun 28, 2004 5.240 5.300 5.020 5.080 1,856,200 -0.07(-1.36%)
Jun 25, 2004 5.070 5.180 4.910 5.150 6,894,400 +0.22(+4.46%)
Jun 24, 2004 5.200 5.300 4.920 4.930 2,558,300 -0.29(-5.56%)
Jun 23, 2004 5.000 5.250 4.920 5.220 2,706,500 +0.23(+4.61%)
Jun 22, 2004 4.950 5.000 4.800 4.990 2,026,300 +0.11(+2.25%)
Jun 21, 2004 5.010 5.056 4.850 4.880 2,101,700 -0.03(-0.61%)
Jun 18, 2004 5.000 5.050 4.850 4.910 2,203,400 -0.04(-0.81%)
Jun 17, 2004 4.900 5.000 4.760 4.950 3,244,500 +0.07(+1.43%)
Jun 16, 2004 5.270 5.300 4.830 4.880 4,222,700 -0.37(-7.05%)
Jun 15, 2004 5.250 5.280 5.130 5.250 2,001,800 +0.11(+2.14%)
Jun 14, 2004 5.130 5.180 5.010 5.140 1,622,000 +0.00(+0.00%)
Jun 10, 2004 5.350 5.350 5.080 5.140 1,729,200 -0.14(-2.65%)
Jun 09, 2004 5.350 5.390 5.200 5.280 3,165,600 -0.13(-2.40%)
Jun 08, 2004 5.350 5.430 5.210 5.410 1,759,300 +0.00(+0.00%)
Jun 07, 2004 5.370 5.450 5.330 5.410 2,739,900 +0.12(+2.27%)
Jun 04, 2004 5.250 5.340 5.200 5.290 2,411,500 +0.17(+3.32%)
Jun 03, 2004 5.440 5.500 5.070 5.120 3,128,500 -0.25(-4.66%)
Jun 02, 2004 5.560 5.600 5.250 5.370 4,148,700 -0.26(-4.62%)
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.