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 (%)
Dec 31, 2004 4.550 4.620 4.470 4.540 863,200 +0.07(+1.57%)
Dec 30, 2004 4.400 4.540 4.390 4.470 859,400 -0.01(-0.22%)
Dec 29, 2004 4.500 4.600 4.420 4.480 1,005,500 -0.02(-0.44%)
Dec 28, 2004 4.460 4.500 4.420 4.500 883,900 +0.08(+1.81%)
Dec 27, 2004 4.440 4.500 4.390 4.420 930,100 +0.00(+0.00%)
Dec 23, 2004 4.230 4.450 4.230 4.420 1,443,400 +0.14(+3.27%)
Dec 22, 2004 4.320 4.400 4.200 4.280 1,953,900 -0.08(-1.83%)
Dec 21, 2004 4.190 4.390 4.130 4.360 1,474,000 +0.17(+4.06%)
Dec 20, 2004 4.330 4.420 4.080 4.190 1,645,800 -0.11(-2.56%)
Dec 17, 2004 4.430 4.520 4.290 4.300 1,900,100 -0.09(-2.05%)
Dec 16, 2004 4.440 4.630 4.360 4.390 2,196,200 -0.09(-2.01%)
Dec 15, 2004 4.500 4.660 4.450 4.480 2,696,100 -0.02(-0.44%)
Dec 14, 2004 4.390 4.500 4.340 4.500 2,946,600 +0.13(+2.97%)
Dec 13, 2004 4.340 4.430 4.250 4.370 2,234,100 +0.06(+1.39%)
Dec 10, 2004 4.140 4.370 4.110 4.310 2,233,000 +0.15(+3.60%)
Dec 09, 2004 4.200 4.380 4.120 4.160 2,539,000 -0.11(-2.58%)
Dec 08, 2004 4.280 4.350 4.150 4.270 3,215,200 -0.01(-0.23%)
Dec 07, 2004 4.500 4.560 4.220 4.280 4,194,100 -0.13(-2.95%)
Dec 06, 2004 4.380 4.550 4.250 4.410 4,842,100 +0.05(+1.15%)
Dec 03, 2004 4.130 4.480 4.080 4.360 9,188,000 +0.33(+8.19%)
Dec 02, 2004 4.150 4.260 3.950 4.030 3,123,000 -0.03(-0.74%)
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.