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 (%)
Oct 29, 2004 3.430 3.640 3.400 3.600 1,536,700 +0.12(+3.45%)
Oct 28, 2004 3.300 3.560 3.230 3.480 3,140,800 +0.01(+0.29%)
Oct 27, 2004 3.200 3.570 3.150 3.470 3,356,000 +0.27(+8.44%)
Oct 26, 2004 3.300 3.430 3.180 3.200 1,641,100 -0.12(-3.61%)
Oct 25, 2004 3.190 3.370 3.120 3.320 1,866,600 +0.12(+3.75%)
Oct 22, 2004 3.310 3.360 3.110 3.200 1,179,000 -0.15(-4.48%)
Oct 21, 2004 3.320 3.380 3.270 3.350 1,050,400 +0.08(+2.45%)
Oct 20, 2004 3.200 3.290 3.130 3.270 1,287,400 +0.07(+2.19%)
Oct 19, 2004 3.280 3.400 3.160 3.200 1,875,700 +0.02(+0.63%)
Oct 18, 2004 3.010 3.210 3.010 3.180 1,384,400 +0.16(+5.30%)
Oct 15, 2004 3.030 3.210 3.010 3.020 1,657,100 -0.02(-0.66%)
Oct 14, 2004 3.220 3.260 3.040 3.040 1,448,500 -0.21(-6.46%)
Oct 13, 2004 3.340 3.350 3.210 3.250 1,039,100 +0.07(+2.20%)
Oct 12, 2004 3.310 3.310 3.130 3.180 1,568,800 -0.20(-5.92%)
Oct 11, 2004 3.350 3.400 3.270 3.380 664,800 +0.07(+2.11%)
Oct 08, 2004 3.330 3.480 3.260 3.310 1,216,500 -0.14(-4.06%)
Oct 07, 2004 3.390 3.530 3.360 3.450 1,551,900 -0.06(-1.71%)
Oct 06, 2004 3.540 3.760 3.360 3.510 2,695,100 -0.07(-1.96%)
Oct 05, 2004 3.520 3.600 3.490 3.580 1,671,900 -0.01(-0.28%)
Oct 04, 2004 3.210 3.630 3.200 3.590 3,812,900 +0.39(+12.19%)
Oct 01, 2004 3.180 3.260 3.160 3.200 1,626,700 +0.07(+2.24%)
Sep 30, 2004 3.080 3.180 3.040 3.130 1,254,800 +0.09(+2.96%)
Sep 29, 2004 3.000 3.150 2.990 3.040 2,088,100 +0.03(+1.00%)
Sep 28, 2004 3.090 3.180 2.950 3.010 2,199,900 -0.06(-1.95%)
Sep 27, 2004 3.050 3.200 3.020 3.070 1,449,000 -0.03(-0.97%)
Sep 24, 2004 3.200 3.300 3.060 3.100 1,671,900 -0.07(-2.21%)
Sep 23, 2004 3.190 3.280 3.160 3.170 1,268,300 -0.03(-0.94%)
Sep 22, 2004 3.320 3.330 3.180 3.200 1,342,300 -0.14(-4.19%)
Sep 21, 2004 3.350 3.380 3.250 3.340 1,882,100 +0.07(+2.14%)
Sep 20, 2004 3.160 3.360 3.140 3.270 1,788,000 +0.11(+3.48%)
Sep 17, 2004 3.250 3.380 3.130 3.160 1,975,100 -0.05(-1.56%)
Sep 16, 2004 3.150 3.240 3.060 3.210 2,465,200 +0.13(+4.22%)
Sep 15, 2004 3.110 3.160 3.030 3.080 1,885,500 -0.07(-2.22%)
Sep 14, 2004 3.150 3.240 3.070 3.150 2,517,500 -0.04(-1.25%)
Sep 13, 2004 2.820 3.370 2.820 3.190 6,834,000 +0.20(+6.69%)
Sep 10, 2004 2.930 3.100 2.850 2.990 3,259,600 +0.06(+2.05%)
Sep 09, 2004 2.690 2.990 2.610 2.930 5,894,900 +0.36(+14.01%)
Sep 08, 2004 2.650 2.660 2.490 2.570 5,945,300 -0.09(-3.38%)
Sep 07, 2004 2.850 2.890 2.660 2.660 2,847,400 -0.14(-5.00%)
Sep 03, 2004 2.920 2.960 2.740 2.800 4,045,700 -0.22(-7.28%)
Sep 02, 2004 3.050 3.050 2.910 3.020 1,165,100 +0.04(+1.34%)
Sep 01, 2004 2.980 3.400 2.870 2.980 3,418,800 +0.00(+0.00%)
Aug 31, 2004 3.070 3.110 2.910 2.980 2,830,700 -0.09(-2.93%)
Aug 30, 2004 3.160 3.200 3.060 3.070 2,250,200 -0.13(-4.06%)
Aug 27, 2004 3.290 3.290 3.150 3.200 1,493,700 -0.04(-1.23%)
Aug 26, 2004 3.260 3.300 3.150 3.240 2,778,400 -0.07(-2.11%)
Aug 25, 2004 3.350 3.390 3.270 3.310 2,218,000 -0.05(-1.49%)
Aug 24, 2004 3.410 3.430 3.280 3.360 3,077,500 +0.01(+0.30%)
Aug 23, 2004 3.400 3.460 3.350 3.350 2,026,000 -0.03(-0.89%)
Aug 20, 2004 3.360 3.470 3.298 3.380 2,232,400 +0.01(+0.30%)
Aug 19, 2004 3.500 3.610 3.320 3.370 1,650,200 -0.18(-5.07%)
Aug 18, 2004 3.300 3.570 3.280 3.550 3,614,545 +0.22(+6.61%)
Aug 17, 2004 3.350 3.410 3.220 3.330 6,674,100 +0.03(+0.91%)
Aug 16, 2004 3.350 3.480 3.260 3.300 2,018,900 +0.00(+0.00%)
Aug 13, 2004 3.290 3.320 3.190 3.300 1,255,500 +0.12(+3.77%)
Aug 12, 2004 3.300 3.340 3.150 3.180 2,375,200 -0.09(-2.75%)
Aug 11, 2004 3.270 3.350 3.200 3.270 2,343,700 -0.19(-5.49%)
Aug 10, 2004 3.370 3.500 3.320 3.460 2,064,700 +0.11(+3.28%)
Aug 09, 2004 3.550 3.550 3.320 3.350 1,370,800 -0.13(-3.74%)
Aug 06, 2004 3.550 3.630 3.400 3.480 5,028,000 -0.21(-5.69%)
Aug 05, 2004 3.740 3.760 3.550 3.690 3,729,100 +0.01(+0.27%)
Aug 04, 2004 3.800 3.800 3.510 3.680 3,560,500 -0.10(-2.65%)
Aug 03, 2004 4.000 4.000 3.750 3.780 1,772,400 -0.19(-4.79%)
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.