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 (%)
Jul 31, 2006 6.070 6.390 6.000 6.300 6,184,032 +0.19(+3.11%)
Jul 28, 2006 6.350 6.450 5.740 6.110 12,239,017 +0.02(+0.33%)
Jul 27, 2006 5.900 6.200 5.870 6.090 7,164,256 +0.24(+4.10%)
Jul 26, 2006 5.900 5.900 5.660 5.850 3,248,146 -0.06(-1.02%)
Jul 25, 2006 5.540 5.950 5.470 5.910 3,953,632 +0.40(+7.26%)
Jul 24, 2006 5.180 5.550 5.230 5.510 3,316,338 +0.33(+6.37%)
Jul 21, 2006 5.420 5.430 5.120 5.180 2,375,165 -0.27(-4.95%)
Jul 20, 2006 5.580 5.730 5.410 5.450 2,236,291 -0.10(-1.80%)
Jul 19, 2006 5.450 5.660 5.340 5.550 3,222,259 +0.08(+1.46%)
Jul 18, 2006 5.630 5.710 5.320 5.470 3,391,508 -0.19(-3.36%)
Jul 17, 2006 5.780 5.800 5.620 5.660 1,494,476 -0.15(-2.58%)
Jul 14, 2006 5.760 5.930 5.690 5.810 1,412,379 +0.00(+0.00%)
Jul 13, 2006 5.950 6.120 5.780 5.810 1,892,090 -0.13(-2.19%)
Jul 12, 2006 6.190 6.240 5.910 5.940 2,608,086 -0.26(-4.19%)
Jul 11, 2006 5.840 6.270 5.790 6.200 3,863,819 +0.34(+5.80%)
Jul 10, 2006 5.760 6.010 5.720 5.860 3,968,600 +0.14(+2.45%)
Jul 07, 2006 5.810 5.850 5.650 5.720 1,447,674 -0.15(-2.56%)
Jul 06, 2006 5.945 6.000 5.810 5.870 2,755,289 +0.07(+1.21%)
Jul 05, 2006 5.750 5.850 5.650 5.800 1,468,712 -0.01(-0.17%)
Jul 03, 2006 5.820 5.940 5.750 5.810 961,968 -0.07(-1.19%)
Jun 30, 2006 5.710 5.880 5.550 5.880 4,757,953 +0.23(+4.07%)
Jun 29, 2006 5.520 5.720 5.400 5.650 2,902,300 +0.16(+2.91%)
Jun 28, 2006 5.540 5.590 5.390 5.490 1,565,019 -0.01(-0.18%)
Jun 27, 2006 5.690 5.730 5.480 5.500 1,843,343 -0.18(-3.17%)
Jun 26, 2006 5.760 5.840 5.630 5.680 3,289,900 -0.05(-0.87%)
Jun 23, 2006 5.805 5.880 5.630 5.730 2,516,796 -0.27(-4.50%)
Jun 22, 2006 6.060 6.110 5.950 6.000 1,890,388 -0.07(-1.15%)
Jun 21, 2006 5.830 6.220 5.830 6.070 3,291,600 +0.22(+3.76%)
Jun 20, 2006 5.820 5.960 5.760 5.850 2,122,617 +0.00(+0.00%)
Jun 19, 2006 5.610 5.880 5.550 5.850 4,406,939 +0.25(+4.46%)
Jun 16, 2006 5.800 5.850 5.520 5.600 3,396,808 -0.22(-3.78%)
Jun 15, 2006 5.550 5.840 5.460 5.820 1,372,094 +0.35(+6.40%)
Jun 14, 2006 5.495 5.650 5.390 5.470 3,001,781 +0.06(+1.11%)
Jun 13, 2006 5.520 5.790 5.370 5.410 2,779,401 -0.14(-2.52%)
Jun 12, 2006 5.840 5.890 5.540 5.550 2,726,833 -0.28(-4.80%)
Jun 09, 2006 5.900 6.190 5.820 5.830 2,794,821 -0.04(-0.68%)
Jun 08, 2006 5.890 5.910 5.520 5.870 3,497,986 -0.04(-0.68%)
Jun 07, 2006 6.100 6.170 5.900 5.910 1,852,730 -0.20(-3.27%)
Jun 06, 2006 5.990 6.120 5.900 6.110 3,688,792 +0.13(+2.17%)
Jun 05, 2006 6.120 6.290 5.950 5.980 3,600,143 -0.15(-2.45%)
Jun 02, 2006 6.400 6.500 6.080 6.130 5,739,338 -0.19(-3.01%)
Jun 01, 2006 6.040 6.350 6.040 6.320 2,859,467 +0.28(+4.64%)
May 31, 2006 6.100 6.120 5.970 6.040 4,123,475 +0.14(+2.37%)
May 30, 2006 6.280 6.330 5.880 5.900 3,883,558 -0.44(-6.94%)
May 26, 2006 6.350 6.450 6.240 6.340 3,548,589 -0.01(-0.16%)
May 25, 2006 6.220 6.500 6.110 6.350 6,210,251 +0.42(+7.08%)
May 24, 2006 5.770 6.020 5.590 5.930 9,528,727 +0.28(+4.96%)
May 23, 2006 5.880 5.950 5.640 5.650 3,398,118 -0.13(-2.25%)
May 22, 2006 5.970 6.030 5.530 5.780 4,122,082 -0.26(-4.30%)
May 19, 2006 5.670 6.060 5.500 6.040 3,777,800 +0.35(+6.15%)
May 18, 2006 5.830 5.890 5.600 5.690 3,082,520 -0.07(-1.22%)
May 17, 2006 5.780 5.910 5.600 5.760 2,624,893 -0.06(-1.03%)
May 16, 2006 6.000 6.080 5.780 5.820 3,288,622 -0.18(-3.00%)
May 15, 2006 6.150 6.320 5.940 6.000 4,171,618 -0.11(-1.80%)
May 12, 2006 6.245 6.370 6.100 6.110 6,291,324 -0.13(-2.08%)
May 11, 2006 6.620 6.670 6.170 6.240 5,183,520 -0.38(-5.74%)
May 10, 2006 6.880 6.910 6.610 6.620 3,330,685 -0.26(-3.78%)
May 09, 2006 6.980 7.090 6.820 6.880 2,562,081 -0.12(-1.71%)
May 08, 2006 7.190 7.220 6.980 7.000 3,101,452 -0.19(-2.64%)
May 05, 2006 7.200 7.250 7.090 7.190 1,854,342 +0.06(+0.84%)
May 04, 2006 7.250 7.250 7.090 7.130 1,937,544 -0.08(-1.11%)
May 03, 2006 7.100 7.250 6.940 7.210 3,158,817 +0.10(+1.41%)
May 02, 2006 7.110 7.140 6.890 7.110 2,547,433 +0.19(+2.75%)
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.