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 (%)
Feb 27, 2004 8.410 8.700 8.260 8.470 5,130,000 +0.10(+1.19%)
Feb 26, 2004 8.010 8.380 7.980 8.370 4,021,900 +0.23(+2.83%)
Feb 25, 2004 7.800 8.170 7.790 8.140 2,702,300 +0.39(+5.03%)
Feb 24, 2004 7.690 8.050 7.690 7.750 3,374,000 -0.11(-1.40%)
Feb 23, 2004 7.830 8.000 7.750 7.860 3,610,000 +0.07(+0.90%)
Feb 20, 2004 7.660 7.820 7.430 7.790 3,009,600 +0.07(+0.91%)
Feb 19, 2004 8.150 8.250 7.500 7.720 3,840,400 -0.34(-4.22%)
Feb 18, 2004 7.900 8.240 7.900 8.060 3,928,500 +0.16(+2.03%)
Feb 17, 2004 7.660 7.980 7.650 7.900 3,875,400 +0.30(+3.95%)
Feb 13, 2004 7.830 7.940 7.570 7.600 2,939,200 -0.27(-3.43%)
Feb 12, 2004 7.730 7.980 7.680 7.870 2,268,200 +0.04(+0.51%)
Feb 11, 2004 7.620 7.870 7.550 7.830 3,161,800 +0.22(+2.89%)
Feb 10, 2004 7.550 7.650 7.430 7.610 1,396,400 -0.08(-1.04%)
Feb 09, 2004 7.400 7.730 7.400 7.690 5,269,200 +0.29(+3.92%)
Feb 06, 2004 6.950 7.450 6.910 7.400 3,434,600 +0.38(+5.41%)
Feb 05, 2004 7.050 7.140 6.900 7.020 2,758,300 +0.04(+0.57%)
Feb 04, 2004 6.910 7.180 6.800 6.980 19,768,100 +0.00(+0.00%)
Feb 03, 2004 7.380 7.720 6.880 6.980 5,760,800 -0.47(-6.31%)
Feb 02, 2004 7.000 7.640 6.880 7.450 5,045,200 +0.45(+6.43%)
Jan 30, 2004 7.250 7.310 6.970 7.000 1,172,800 -0.27(-3.71%)
Jan 29, 2004 7.520 7.520 6.850 7.270 2,228,900 -0.18(-2.42%)
Jan 28, 2004 7.700 7.960 7.400 7.450 2,881,500 -0.03(-0.40%)
Jan 27, 2004 7.670 7.800 7.330 7.480 2,729,800 -0.42(-5.32%)
Jan 26, 2004 7.570 7.960 7.210 7.900 1,287,200 +0.36(+4.77%)
Jan 23, 2004 7.780 7.879 7.470 7.540 2,130,800 -0.30(-3.83%)
Jan 22, 2004 7.990 8.200 7.660 7.840 2,393,100 -0.18(-2.24%)
Jan 21, 2004 8.230 8.250 7.800 8.020 2,633,600 -0.30(-3.61%)
Jan 20, 2004 8.290 8.560 8.150 8.320 2,897,900 +0.22(+2.72%)
Jan 16, 2004 7.980 8.130 7.950 8.100 3,680,700 +0.30(+3.85%)
Jan 15, 2004 7.700 7.850 7.560 7.800 1,952,595 +0.00(+0.00%)
Jan 14, 2004 7.380 7.950 7.200 7.800 4,338,158 +0.45(+6.12%)
Jan 13, 2004 7.600 7.650 7.070 7.350 2,043,452 -0.15(-2.00%)
Jan 12, 2004 7.590 7.600 7.090 7.500 2,437,379 +0.08(+1.08%)
Jan 09, 2004 6.960 7.770 6.770 7.420 3,363,965 +0.23(+3.20%)
Jan 08, 2004 7.000 7.200 6.750 7.190 2,871,330 +0.18(+2.57%)
Jan 07, 2004 6.502 7.100 6.480 7.010 2,417,002 +0.38(+5.73%)
Jan 06, 2004 6.699 6.780 6.460 6.630 1,120,100 -0.07(-1.04%)
Jan 05, 2004 6.030 6.800 6.000 6.700 3,721,700 +0.35(+5.51%)
Jan 02, 2004 6.570 6.610 6.310 6.350 1,371,900 -0.13(-2.01%)
Dec 31, 2003 6.400 6.640 6.300 6.480 763,900 +0.03(+0.47%)
Dec 30, 2003 6.490 6.550 6.380 6.450 914,941 -0.04(-0.62%)
Dec 29, 2003 6.380 6.560 6.270 6.490 845,001 +0.14(+2.20%)
Dec 26, 2003 6.190 6.400 6.100 6.350 229,195 +0.12(+1.93%)
Dec 24, 2003 6.320 6.350 6.200 6.230 551,455 -0.17(-2.66%)
Dec 23, 2003 6.110 6.400 6.100 6.400 636,018 +0.20(+3.23%)
Dec 22, 2003 6.260 6.370 6.130 6.200 575,022 -0.16(-2.52%)
Dec 19, 2003 6.450 6.590 6.170 6.360 901,325 -0.14(-2.15%)
Dec 18, 2003 6.250 6.680 6.240 6.500 1,769,642 +0.25(+4.00%)
Dec 17, 2003 6.400 6.490 6.190 6.250 2,027,023 -0.31(-4.73%)
Dec 16, 2003 6.010 6.560 5.580 6.560 3,443,270 +0.54(+8.97%)
Dec 15, 2003 6.580 6.590 6.000 6.020 1,641,457 -0.23(-3.68%)
Dec 12, 2003 6.610 6.640 6.100 6.250 1,365,769 -0.13(-2.04%)
Dec 11, 2003 6.000 6.470 5.980 6.380 2,045,000 +0.52(+8.87%)
Dec 10, 2003 5.840 5.950 5.530 5.860 2,178,897 +0.09(+1.56%)
Dec 09, 2003 6.070 6.200 5.640 5.770 1,558,667 -0.21(-3.51%)
Dec 08, 2003 6.160 6.400 5.940 5.980 3,332,883 -0.22(-3.55%)
Dec 05, 2003 6.800 6.690 6.210 6.200 2,321,193 -0.60(-8.82%)
Dec 04, 2003 7.050 7.190 6.250 6.800 5,240,759 -0.20(-2.86%)
Dec 03, 2003 7.140 7.490 6.910 7.000 6,641,481 -0.05(-0.71%)
Dec 02, 2003 6.740 7.150 6.600 7.050 3,025,176 +0.30(+4.44%)
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.