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 (%)
Jun 30, 2004 5.120 5.140 4.930 5.020 2,276,800 -0.08(-1.57%)
Jun 29, 2004 5.130 5.140 5.040 5.100 1,098,900 +0.02(+0.39%)
Jun 28, 2004 5.240 5.300 5.020 5.080 1,856,200 -0.07(-1.36%)
Jun 25, 2004 5.070 5.180 4.910 5.150 6,894,400 +0.22(+4.46%)
Jun 24, 2004 5.200 5.300 4.920 4.930 2,558,300 -0.29(-5.56%)
Jun 23, 2004 5.000 5.250 4.920 5.220 2,706,500 +0.23(+4.61%)
Jun 22, 2004 4.950 5.000 4.800 4.990 2,026,300 +0.11(+2.25%)
Jun 21, 2004 5.010 5.056 4.850 4.880 2,101,700 -0.03(-0.61%)
Jun 18, 2004 5.000 5.050 4.850 4.910 2,203,400 -0.04(-0.81%)
Jun 17, 2004 4.900 5.000 4.760 4.950 3,244,500 +0.07(+1.43%)
Jun 16, 2004 5.270 5.300 4.830 4.880 4,222,700 -0.37(-7.05%)
Jun 15, 2004 5.250 5.280 5.130 5.250 2,001,800 +0.11(+2.14%)
Jun 14, 2004 5.130 5.180 5.010 5.140 1,622,000 +0.00(+0.00%)
Jun 10, 2004 5.350 5.350 5.080 5.140 1,729,200 -0.14(-2.65%)
Jun 09, 2004 5.350 5.390 5.200 5.280 3,165,600 -0.13(-2.40%)
Jun 08, 2004 5.350 5.430 5.210 5.410 1,759,300 +0.00(+0.00%)
Jun 07, 2004 5.370 5.450 5.330 5.410 2,739,900 +0.12(+2.27%)
Jun 04, 2004 5.250 5.340 5.200 5.290 2,411,500 +0.17(+3.32%)
Jun 03, 2004 5.440 5.500 5.070 5.120 3,128,500 -0.25(-4.66%)
Jun 02, 2004 5.560 5.600 5.250 5.370 4,148,700 -0.26(-4.62%)
Jun 01, 2004 5.760 5.800 5.520 5.630 2,617,900 -0.16(-2.76%)
May 28, 2004 5.610 5.870 5.600 5.790 6,414,100 +0.40(+7.42%)
May 27, 2004 5.150 5.460 5.110 5.390 4,435,900 +0.38(+7.58%)
May 26, 2004 5.050 5.070 4.920 5.010 2,682,800 -0.09(-1.76%)
May 25, 2004 4.940 5.100 4.830 5.100 3,099,800 +0.17(+3.45%)
May 24, 2004 4.860 5.090 4.860 4.930 3,292,100 +0.08(+1.65%)
May 21, 2004 5.040 5.150 4.770 4.850 7,891,100 -0.19(-3.77%)
May 20, 2004 5.200 5.220 5.000 5.040 1,990,100 -0.11(-2.14%)
May 19, 2004 5.280 5.410 5.080 5.150 4,770,100 +0.02(+0.39%)
May 18, 2004 5.010 5.140 4.980 5.130 3,566,800 +0.16(+3.22%)
May 17, 2004 4.830 5.100 4.750 4.970 2,803,200 -0.13(-2.55%)
May 14, 2004 5.400 5.460 4.980 5.100 6,423,500 -0.30(-5.56%)
May 13, 2004 5.590 5.590 5.350 5.400 3,814,100 -0.18(-3.23%)
May 12, 2004 5.690 5.700 5.340 5.580 2,117,400 -0.16(-2.79%)
May 11, 2004 5.590 5.740 5.470 5.740 3,056,800 +0.27(+4.94%)
May 10, 2004 5.600 5.600 5.330 5.470 3,053,100 -0.13(-2.32%)
May 07, 2004 5.390 5.630 5.300 5.600 3,046,800 +0.24(+4.48%)
May 06, 2004 5.500 5.520 5.160 5.360 3,193,100 -0.12(-2.19%)
May 05, 2004 5.500 5.590 5.350 5.480 2,605,300 +0.02(+0.37%)
May 04, 2004 5.240 5.520 5.120 5.460 5,329,800 +0.34(+6.64%)
May 03, 2004 4.970 5.180 4.840 5.120 5,284,900 +0.28(+5.79%)
Apr 30, 2004 5.100 5.320 4.510 4.840 12,102,400 -0.15(-3.01%)
Apr 29, 2004 6.290 6.420 4.930 4.990 14,618,400 -1.01(-16.83%)
Apr 28, 2004 6.350 6.350 5.870 6.000 4,575,100 -0.32(-5.06%)
Apr 27, 2004 6.240 6.450 6.180 6.320 3,362,000 +0.13(+2.10%)
Apr 26, 2004 6.310 6.470 6.150 6.190 2,388,200 -0.06(-0.96%)
Apr 23, 2004 6.480 6.540 6.200 6.250 2,854,600 -0.25(-3.85%)
Apr 22, 2004 6.450 6.570 6.370 6.500 3,142,400 +0.00(+0.00%)
Apr 21, 2004 6.600 6.690 6.310 6.500 4,295,100 +0.10(+1.56%)
Apr 20, 2004 6.440 6.800 6.300 6.400 4,113,200 -0.09(-1.39%)
Apr 19, 2004 6.570 6.670 6.310 6.490 4,272,900 -0.25(-3.71%)
Apr 16, 2004 7.150 7.150 6.610 6.740 3,667,400 -0.46(-6.39%)
Apr 15, 2004 7.300 7.400 6.910 7.200 6,824,900 -0.12(-1.64%)
Apr 14, 2004 7.200 7.460 7.150 7.320 3,141,100 +0.00(+0.00%)
Apr 13, 2004 7.550 7.580 7.160 7.320 2,307,600 -0.18(-2.40%)
Apr 12, 2004 7.400 7.500 7.200 7.500 1,811,500 +0.10(+1.35%)
Apr 08, 2004 7.440 7.500 7.250 7.400 2,972,000 +0.02(+0.27%)
Apr 07, 2004 7.500 7.540 7.200 7.380 5,771,100 -0.16(-2.12%)
Apr 06, 2004 7.780 7.880 7.330 7.540 9,183,400 -0.35(-4.44%)
Apr 05, 2004 7.620 7.910 7.610 7.890 7,192,400 +0.29(+3.82%)
Apr 02, 2004 7.650 7.700 7.482 7.600 6,975,900 +0.11(+1.47%)
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.