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 (%)
Sep 29, 2006 6.170 6.200 5.880 5.880 6,515,355 -0.27(-4.39%)
Sep 28, 2006 6.220 6.270 6.050 6.150 4,192,603 -0.07(-1.13%)
Sep 27, 2006 6.150 6.300 6.150 6.220 3,651,682 +0.02(+0.32%)
Sep 26, 2006 6.240 6.290 6.140 6.200 5,724,462 -0.04(-0.64%)
Sep 25, 2006 6.180 6.250 6.000 6.240 6,189,702 +0.11(+1.79%)
Sep 22, 2006 6.220 6.290 6.040 6.130 5,814,549 -0.11(-1.76%)
Sep 21, 2006 6.280 6.330 6.070 6.240 3,883,379 +0.00(+0.00%)
Sep 20, 2006 6.340 6.430 6.190 6.240 5,437,952 -0.05(-0.79%)
Sep 19, 2006 6.500 6.500 6.120 6.290 4,692,294 -0.19(-2.93%)
Sep 18, 2006 6.360 6.650 6.350 6.480 5,330,405 +0.13(+2.05%)
Sep 15, 2006 6.480 6.560 6.310 6.350 6,219,992 -0.08(-1.24%)
Sep 14, 2006 6.230 6.540 6.220 6.430 6,359,107 +0.19(+3.04%)
Sep 13, 2006 6.200 6.290 6.070 6.240 7,677,068 +0.04(+0.65%)
Sep 12, 2006 5.920 6.200 5.900 6.200 10,213,122 +0.27(+4.55%)
Sep 11, 2006 5.850 5.970 5.800 5.930 3,127,050 +0.04(+0.68%)
Sep 08, 2006 5.910 5.980 5.820 5.890 4,040,955 -0.02(-0.34%)
Sep 07, 2006 5.910 6.000 5.820 5.910 6,841,200 -0.06(-1.01%)
Sep 06, 2006 6.000 6.090 5.910 5.970 6,847,253 -0.04(-0.67%)
Sep 05, 2006 5.920 6.040 5.860 6.010 3,670,302 +0.12(+2.04%)
Sep 01, 2006 6.060 6.100 5.850 5.890 3,675,779 -0.10(-1.67%)
Aug 31, 2006 6.090 6.130 5.980 5.990 5,157,489 -0.07(-1.16%)
Aug 30, 2006 5.950 6.070 5.900 6.060 9,960,381 +0.15(+2.54%)
Aug 29, 2006 5.960 6.000 5.830 5.910 2,904,143 -0.04(-0.67%)
Aug 28, 2006 5.900 5.960 5.830 5.950 3,940,254 +0.12(+2.06%)
Aug 25, 2006 5.930 6.000 5.810 5.830 1,770,081 -0.14(-2.35%)
Aug 24, 2006 5.990 6.010 5.770 5.970 5,034,973 -0.01(-0.17%)
Aug 23, 2006 5.900 6.040 5.880 5.980 5,937,576 +0.07(+1.18%)
Aug 22, 2006 5.850 5.980 5.800 5.910 3,545,583 +0.04(+0.68%)
Aug 21, 2006 5.950 6.000 5.780 5.870 3,311,893 -0.14(-2.33%)
Aug 18, 2006 6.030 6.120 5.950 6.010 3,955,538 +0.01(+0.17%)
Aug 17, 2006 6.060 6.170 5.940 6.000 6,842,055 -0.07(-1.15%)
Aug 16, 2006 5.970 6.070 5.860 6.070 8,610,381 +0.16(+2.71%)
Aug 15, 2006 5.750 5.950 5.750 5.910 6,975,297 +0.24(+4.23%)
Aug 14, 2006 5.650 5.850 5.610 5.670 4,681,528 +0.13(+2.35%)
Aug 11, 2006 5.860 5.880 5.450 5.540 5,079,125 -0.36(-6.10%)
Aug 10, 2006 5.910 5.960 5.750 5.900 4,660,385 -0.03(-0.51%)
Aug 09, 2006 6.080 6.150 5.830 5.930 10,842,388 -0.41(-6.47%)
Aug 08, 2006 6.180 6.530 6.160 6.340 8,945,927 +0.23(+3.76%)
Aug 07, 2006 6.180 6.260 6.100 6.110 3,701,790 -0.09(-1.45%)
Aug 04, 2006 6.260 6.400 6.090 6.200 5,319,540 +0.01(+0.16%)
Aug 03, 2006 5.960 6.280 5.940 6.190 4,912,397 +0.19(+3.17%)
Aug 02, 2006 6.100 6.120 5.950 6.000 4,625,929 -0.05(-0.83%)
Aug 01, 2006 6.270 6.290 5.990 6.050 7,861,317 -0.25(-3.97%)
Jul 31, 2006 6.070 6.390 6.000 6.300 6,184,032 +0.19(+3.11%)
Jul 28, 2006 6.350 6.450 5.740 6.110 12,239,017 +0.02(+0.33%)
Jul 27, 2006 5.900 6.200 5.870 6.090 7,164,256 +0.24(+4.10%)
Jul 26, 2006 5.900 5.900 5.660 5.850 3,248,146 -0.06(-1.02%)
Jul 25, 2006 5.540 5.950 5.470 5.910 3,953,632 +0.40(+7.26%)
Jul 24, 2006 5.180 5.550 5.230 5.510 3,316,338 +0.33(+6.37%)
Jul 21, 2006 5.420 5.430 5.120 5.180 2,375,165 -0.27(-4.95%)
Jul 20, 2006 5.580 5.730 5.410 5.450 2,236,291 -0.10(-1.80%)
Jul 19, 2006 5.450 5.660 5.340 5.550 3,222,259 +0.08(+1.46%)
Jul 18, 2006 5.630 5.710 5.320 5.470 3,391,508 -0.19(-3.36%)
Jul 17, 2006 5.780 5.800 5.620 5.660 1,494,476 -0.15(-2.58%)
Jul 14, 2006 5.760 5.930 5.690 5.810 1,412,379 +0.00(+0.00%)
Jul 13, 2006 5.950 6.120 5.780 5.810 1,892,090 -0.13(-2.19%)
Jul 12, 2006 6.190 6.240 5.910 5.940 2,608,086 -0.26(-4.19%)
Jul 11, 2006 5.840 6.270 5.790 6.200 3,863,819 +0.34(+5.80%)
Jul 10, 2006 5.760 6.010 5.720 5.860 3,968,600 +0.14(+2.45%)
Jul 07, 2006 5.810 5.850 5.650 5.720 1,447,674 -0.15(-2.56%)
Jul 06, 2006 5.945 6.000 5.810 5.870 2,755,289 +0.07(+1.21%)
Jul 05, 2006 5.750 5.850 5.650 5.800 1,468,712 -0.01(-0.17%)
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.