On Semiconductor (NQ: ON )

38.52 USD +1.81 (+4.93%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.550 4.620 4.470 4.540 863,200 +0.07(+1.57%)
Dec 30, 2004 4.400 4.540 4.390 4.470 859,400 -0.01(-0.22%)
Dec 29, 2004 4.500 4.600 4.420 4.480 1,005,500 -0.02(-0.44%)
Dec 28, 2004 4.460 4.500 4.420 4.500 883,900 +0.08(+1.81%)
Dec 27, 2004 4.440 4.500 4.390 4.420 930,100 +0.00(+0.00%)
Dec 23, 2004 4.230 4.450 4.230 4.420 1,443,400 +0.14(+3.27%)
Dec 22, 2004 4.320 4.400 4.200 4.280 1,953,900 -0.08(-1.83%)
Dec 21, 2004 4.190 4.390 4.130 4.360 1,474,000 +0.17(+4.06%)
Dec 20, 2004 4.330 4.420 4.080 4.190 1,645,800 -0.11(-2.56%)
Dec 17, 2004 4.430 4.520 4.290 4.300 1,900,100 -0.09(-2.05%)
Dec 16, 2004 4.440 4.630 4.360 4.390 2,196,200 -0.09(-2.01%)
Dec 15, 2004 4.500 4.660 4.450 4.480 2,696,100 -0.02(-0.44%)
Dec 14, 2004 4.390 4.500 4.340 4.500 2,946,600 +0.13(+2.97%)
Dec 13, 2004 4.340 4.430 4.250 4.370 2,234,100 +0.06(+1.39%)
Dec 10, 2004 4.140 4.370 4.110 4.310 2,233,000 +0.15(+3.60%)
Dec 09, 2004 4.200 4.380 4.120 4.160 2,539,000 -0.11(-2.58%)
Dec 08, 2004 4.280 4.350 4.150 4.270 3,215,200 -0.01(-0.23%)
Dec 07, 2004 4.500 4.560 4.220 4.280 4,194,100 -0.13(-2.95%)
Dec 06, 2004 4.380 4.550 4.250 4.410 4,842,100 +0.05(+1.15%)
Dec 03, 2004 4.130 4.480 4.080 4.360 9,188,000 +0.33(+8.19%)
Dec 02, 2004 4.150 4.260 3.950 4.030 3,123,000 -0.03(-0.74%)
Dec 01, 2004 3.660 4.120 3.630 4.060 3,861,500 +0.41(+11.23%)
Nov 30, 2004 3.750 3.750 3.610 3.650 1,136,100 -0.06(-1.62%)
Nov 29, 2004 3.890 3.900 3.660 3.710 1,097,900 -0.07(-1.85%)
Nov 26, 2004 3.810 3.840 3.760 3.780 302,300 -0.02(-0.53%)
Nov 24, 2004 3.750 3.880 3.670 3.800 1,976,100 +0.00(+0.00%)
Nov 23, 2004 3.790 3.920 3.600 3.800 2,668,200 -0.15(-3.80%)
Nov 22, 2004 3.890 3.990 3.870 3.950 2,924,600 -0.03(-0.75%)
Nov 19, 2004 4.240 4.250 3.930 3.980 1,688,200 -0.21(-5.01%)
Nov 18, 2004 4.165 4.300 4.140 4.190 1,315,000 -0.04(-0.95%)
Nov 17, 2004 4.100 4.330 4.080 4.230 3,871,800 +0.19(+4.70%)
Nov 16, 2004 4.070 4.150 4.010 4.040 1,457,800 -0.04(-0.98%)
Nov 15, 2004 4.050 4.230 4.010 4.080 1,818,700 +0.01(+0.25%)
Nov 12, 2004 4.080 4.120 3.950 4.070 1,899,400 +0.06(+1.50%)
Nov 11, 2004 3.800 4.060 3.740 4.010 1,643,200 +0.25(+6.65%)
Nov 10, 2004 3.850 3.920 3.690 3.760 1,953,200 -0.09(-2.34%)
Nov 09, 2004 3.870 3.920 3.810 3.850 1,016,500 +0.00(+0.00%)
Nov 08, 2004 3.670 3.860 3.670 3.850 1,182,500 +0.18(+4.90%)
Nov 05, 2004 3.600 3.740 3.560 3.670 2,437,900 +0.11(+3.09%)
Nov 04, 2004 3.490 3.600 3.420 3.560 666,900 +0.07(+2.01%)
Nov 03, 2004 3.770 3.800 3.400 3.490 2,513,000 -0.16(-4.38%)
Nov 02, 2004 3.610 3.740 3.550 3.650 1,617,900 +0.01(+0.27%)
Nov 01, 2004 3.620 3.670 3.570 3.640 1,191,900 +0.04(+1.11%)
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%)
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.