Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.470 2.850 2.380 2.710 648,900 +0.27(+11.07%)
May 29, 2003 2.350 2.570 2.350 2.440 603,700 +0.09(+3.83%)
May 28, 2003 2.100 2.350 2.100 2.350 479,000 +0.27(+12.98%)
May 27, 2003 2.000 2.100 1.980 2.080 144,800 +0.08(+4.00%)
May 23, 2003 1.990 2.070 1.920 2.000 187,300 -0.01(-0.50%)
May 22, 2003 2.090 2.140 1.980 2.010 176,900 -0.14(-6.51%)
May 21, 2003 2.010 2.200 2.000 2.150 220,100 -0.05(-2.27%)
May 20, 2003 2.150 2.290 2.060 2.200 407,800 -0.04(-1.79%)
May 19, 2003 2.150 2.250 1.980 2.240 658,000 -0.04(-1.75%)
May 16, 2003 1.950 2.460 1.950 2.280 1,364,800 +0.34(+17.59%)
May 15, 2003 1.790 1.970 1.790 1.939 362,800 +0.04(+2.05%)
May 14, 2003 1.920 1.920 1.840 1.900 447,400 +0.00(+0.00%)
May 13, 2003 1.790 1.990 1.790 1.900 591,800 +0.05(+2.70%)
May 12, 2003 1.840 1.890 1.770 1.850 382,700 +0.08(+4.52%)
May 09, 2003 1.670 1.780 1.650 1.770 598,700 +0.12(+7.27%)
May 08, 2003 1.660 1.700 1.630 1.650 140,600 -0.01(-0.72%)
May 07, 2003 1.750 1.750 1.500 1.662 658,600 -0.02(-1.07%)
May 06, 2003 1.690 1.720 1.610 1.680 340,300 -0.01(-0.59%)
May 05, 2003 1.660 1.740 1.600 1.690 569,900 +0.01(+0.60%)
May 02, 2003 1.500 1.720 1.470 1.680 2,287,900 +0.22(+15.07%)
May 01, 2003 1.410 1.510 1.310 1.460 1,301,700 +0.10(+7.35%)
Apr 30, 2003 1.320 1.390 1.310 1.360 306,700 +0.01(+0.74%)
Apr 29, 2003 1.350 1.380 1.320 1.350 494,300 +0.00(+0.00%)
Apr 28, 2003 1.320 1.360 1.320 1.350 249,100 +0.01(+0.75%)
Apr 25, 2003 1.340 1.350 1.300 1.340 392,100 +0.00(+0.00%)
Apr 24, 2003 1.290 1.350 1.280 1.340 123,400 -0.01(-0.74%)
Apr 23, 2003 1.350 1.360 1.300 1.350 351,800 +0.01(+0.75%)
Apr 22, 2003 1.270 1.340 1.270 1.340 362,700 +0.04(+3.08%)
Apr 21, 2003 1.240 1.310 1.240 1.300 691,200 +0.05(+4.00%)
Apr 17, 2003 1.200 1.270 1.190 1.250 482,200 +0.06(+5.04%)
Apr 16, 2003 1.170 1.220 1.150 1.190 459,900 +0.04(+3.48%)
Apr 15, 2003 1.150 1.170 1.110 1.150 353,300 -0.01(-0.86%)
Apr 14, 2003 1.120 1.190 1.100 1.160 372,500 +0.06(+5.45%)
Apr 11, 2003 1.100 1.140 1.050 1.100 213,200 +0.00(+0.00%)
Apr 10, 2003 1.070 1.150 0.9900 1.100 628,100 +0.07(+6.80%)
Apr 09, 2003 1.090 1.100 1.010 1.030 730,600 -0.05(-4.63%)
Apr 08, 2003 1.170 1.170 1.050 1.080 500,900 -0.09(-7.69%)
Apr 07, 2003 1.200 1.250 1.150 1.170 467,700 +0.00(+0.00%)
Apr 04, 2003 1.160 1.200 1.130 1.170 298,300 -0.01(-0.85%)
Apr 03, 2003 1.200 1.220 1.100 1.180 616,400 +0.00(+0.00%)
Apr 02, 2003 1.110 1.260 1.090 1.180 4,242,800 +0.14(+13.46%)
Apr 01, 2003 1.310 1.390 0.9500 1.040 5,940,800 -0.23(-18.11%)
Mar 31, 2003 1.370 1.370 1.250 1.270 362,278 -0.01(-0.78%)
Mar 28, 2003 1.390 1.470 1.270 1.280 133,943 -0.12(-8.57%)
Mar 27, 2003 1.370 1.410 1.320 1.400 69,400 +0.03(+2.19%)
Mar 26, 2003 1.410 1.460 1.320 1.370 143,683 -0.08(-5.52%)
Mar 25, 2003 1.370 1.490 1.370 1.450 464,100 +0.03(+2.11%)
Mar 24, 2003 1.300 1.440 1.260 1.420 80,887 -0.01(-0.70%)
Mar 21, 2003 1.380 1.450 1.360 1.430 419,200 +0.09(+6.72%)
Mar 20, 2003 1.350 1.390 1.320 1.340 139,100 -0.02(-1.47%)
Mar 19, 2003 1.420 1.440 1.350 1.360 234,700 -0.03(-2.16%)
Mar 18, 2003 1.330 1.410 1.300 1.390 494,000 +0.08(+6.11%)
Mar 17, 2003 1.250 1.360 1.210 1.310 355,692 +0.05(+3.97%)
Mar 14, 2003 1.300 1.370 1.260 1.260 343,376 +0.00(+0.00%)
Mar 13, 2003 1.240 1.300 1.200 1.260 134,000 +0.03(+2.44%)
Mar 12, 2003 1.260 1.270 1.190 1.230 68,861 -0.05(-3.91%)
Mar 11, 2003 1.300 1.330 1.230 1.280 71,000 -0.02(-1.54%)
Mar 10, 2003 1.360 1.410 1.290 1.300 308,800 -0.06(-4.41%)
Mar 07, 2003 1.390 1.400 1.360 1.360 34,400 +0.00(+0.00%)
Mar 06, 2003 1.400 1.450 1.350 1.360 36,200 -0.08(-5.56%)
Mar 05, 2003 1.360 1.440 1.350 1.440 31,800 +0.05(+3.60%)
Mar 04, 2003 1.420 1.470 1.350 1.390 51,200 +0.01(+0.72%)
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.