Indicators

On Semiconductor (NQ: ON )

65.76 +0.23 (+0.35%)

Streaming Delayed Price Updated: 11:15 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.250	7.310	6.970	7.000	1,172,800	-0.27(-3.71%)
Jan 29, 2004	7.520	7.520	6.850	7.270	2,228,900	-0.18(-2.42%)
Jan 28, 2004	7.700	7.960	7.400	7.450	2,881,500	-0.03(-0.40%)
Jan 27, 2004	7.670	7.800	7.330	7.480	2,729,800	-0.42(-5.32%)
Jan 26, 2004	7.570	7.960	7.210	7.900	1,287,200	+0.36(+4.77%)
Jan 23, 2004	7.780	7.879	7.470	7.540	2,130,800	-0.30(-3.83%)
Jan 22, 2004	7.990	8.200	7.660	7.840	2,393,100	-0.18(-2.24%)
Jan 21, 2004	8.230	8.250	7.800	8.020	2,633,600	-0.30(-3.61%)
Jan 20, 2004	8.290	8.560	8.150	8.320	2,897,900	+0.22(+2.72%)
Jan 16, 2004	7.980	8.130	7.950	8.100	3,680,700	+0.30(+3.85%)
Jan 15, 2004	7.700	7.850	7.560	7.800	1,952,595	+0.00(+0.00%)
Jan 14, 2004	7.380	7.950	7.200	7.800	4,338,158	+0.45(+6.12%)
Jan 13, 2004	7.600	7.650	7.070	7.350	2,043,452	-0.15(-2.00%)
Jan 12, 2004	7.590	7.600	7.090	7.500	2,437,379	+0.08(+1.08%)
Jan 09, 2004	6.960	7.770	6.770	7.420	3,363,965	+0.23(+3.20%)
Jan 08, 2004	7.000	7.200	6.750	7.190	2,871,330	+0.18(+2.57%)
Jan 07, 2004	6.502	7.100	6.480	7.010	2,417,002	+0.38(+5.73%)
Jan 06, 2004	6.699	6.780	6.460	6.630	1,120,100	-0.07(-1.04%)
Jan 05, 2004	6.030	6.800	6.000	6.700	3,721,700	+0.35(+5.51%)

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.