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 30, 2005 5.660 5.660 5.510 5.530 1,151,682 -0.13(-2.30%)
Dec 29, 2005 5.500 5.720 5.500 5.660 2,179,159 +0.13(+2.35%)
Dec 28, 2005 5.560 5.590 5.450 5.530 1,642,200 +0.00(+0.00%)
Dec 27, 2005 5.720 5.790 5.500 5.530 1,142,200 -0.16(-2.81%)
Dec 23, 2005 5.660 5.740 5.660 5.690 906,710 +0.00(+0.00%)
Dec 22, 2005 5.610 5.730 5.570 5.690 1,679,529 +0.12(+2.15%)
Dec 21, 2005 5.400 5.620 5.270 5.570 4,235,661 +0.20(+3.72%)
Dec 20, 2005 5.630 5.630 5.350 5.370 3,650,755 -0.22(-3.94%)
Dec 19, 2005 5.630 5.710 5.520 5.590 2,208,641 -0.04(-0.71%)
Dec 16, 2005 5.650 5.700 5.520 5.630 5,752,852 -0.04(-0.71%)
Dec 15, 2005 6.150 6.200 5.650 5.670 7,057,585 -0.33(-5.50%)
Dec 14, 2005 6.010 6.090 5.950 6.000 1,464,059 +0.00(+0.00%)
Dec 13, 2005 6.070 6.100 5.870 6.000 2,006,368 -0.06(-0.99%)
Dec 12, 2005 6.000 6.100 5.960 6.060 1,075,596 +0.06(+1.00%)
Dec 09, 2005 5.930 6.010 5.760 6.000 1,041,453 +0.04(+0.67%)
Dec 08, 2005 5.790 6.040 5.720 5.960 1,683,538 +0.22(+3.83%)
Dec 07, 2005 5.920 5.960 5.730 5.740 1,652,204 -0.14(-2.38%)
Dec 06, 2005 5.860 6.040 5.740 5.880 2,385,715 +0.03(+0.51%)
Dec 05, 2005 6.030 6.030 5.790 5.850 1,688,679 -0.14(-2.34%)
Dec 02, 2005 6.180 6.230 5.970 5.990 2,667,873 -0.19(-3.07%)
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.