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 (%)
Jan 31, 2005	3.700	3.790	3.660	3.660	1,216,317	+0.03(+0.83%)
Jan 28, 2005	3.590	3.650	3.550	3.630	900,912	+0.04(+1.11%)
Jan 27, 2005	3.590	3.650	3.500	3.590	852,676	-0.04(-1.10%)
Jan 26, 2005	3.550	3.670	3.500	3.630	760,338	+0.10(+2.83%)
Jan 25, 2005	3.370	3.560	3.330	3.530	2,207,851	+0.21(+6.33%)
Jan 24, 2005	3.450	3.470	3.260	3.320	1,333,138	-0.09(-2.64%)
Jan 21, 2005	3.390	3.510	3.340	3.410	1,307,068	+0.02(+0.59%)
Jan 20, 2005	3.320	3.540	3.280	3.390	2,514,527	-0.03(-0.88%)
Jan 19, 2005	3.610	3.640	3.360	3.420	1,224,537	-0.16(-4.47%)
Jan 18, 2005	3.650	3.690	3.511	3.580	1,382,679	-0.06(-1.65%)
Jan 14, 2005	3.500	3.680	3.470	3.640	1,036,776	+0.16(+4.60%)
Jan 13, 2005	3.630	3.660	3.430	3.480	1,246,227	-0.15(-4.13%)
Jan 12, 2005	3.600	3.720	3.530	3.630	990,137	+0.03(+0.83%)
Jan 11, 2005	3.560	3.650	3.430	3.600	2,104,226	+0.05(+1.41%)
Jan 10, 2005	3.710	3.710	3.440	3.550	2,237,945	-0.06(-1.66%)
Jan 07, 2005	3.960	3.960	3.610	3.610	2,304,559	-0.25(-6.48%)
Jan 06, 2005	4.000	4.070	3.850	3.860	1,891,499	-0.14(-3.50%)
Jan 05, 2005	4.130	4.210	3.870	4.000	1,856,477	-0.13(-3.15%)
Jan 04, 2005	4.450	4.530	4.120	4.130	1,538,157	-0.31(-6.98%)

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.