On Semiconductor (NQ: ON )

37.30 USD -0.55 (-1.44%)
Official Closing Price Updated: 7:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.660 5.660 5.510 5.530 1,151,682 -0.13(-2.30%)
Dec 29, 2005 5.500 5.720 5.500 5.660 2,179,159 +0.13(+2.35%)
Dec 28, 2005 5.560 5.590 5.450 5.530 1,642,200 +0.00(+0.00%)
Dec 27, 2005 5.720 5.790 5.500 5.530 1,142,200 -0.16(-2.81%)
Dec 23, 2005 5.660 5.740 5.660 5.690 906,710 +0.00(+0.00%)
Dec 22, 2005 5.610 5.730 5.570 5.690 1,679,529 +0.12(+2.15%)
Dec 21, 2005 5.400 5.620 5.270 5.570 4,235,661 +0.20(+3.72%)
Dec 20, 2005 5.630 5.630 5.350 5.370 3,650,755 -0.22(-3.94%)
Dec 19, 2005 5.630 5.710 5.520 5.590 2,208,641 -0.04(-0.71%)
Dec 16, 2005 5.650 5.700 5.520 5.630 5,752,852 -0.04(-0.71%)
Dec 15, 2005 6.150 6.200 5.650 5.670 7,057,585 -0.33(-5.50%)
Dec 14, 2005 6.010 6.090 5.950 6.000 1,464,059 +0.00(+0.00%)
Dec 13, 2005 6.070 6.100 5.870 6.000 2,006,368 -0.06(-0.99%)
Dec 12, 2005 6.000 6.100 5.960 6.060 1,075,596 +0.06(+1.00%)
Dec 09, 2005 5.930 6.010 5.760 6.000 1,041,453 +0.04(+0.67%)
Dec 08, 2005 5.790 6.040 5.720 5.960 1,683,538 +0.22(+3.83%)
Dec 07, 2005 5.920 5.960 5.730 5.740 1,652,204 -0.14(-2.38%)
Dec 06, 2005 5.860 6.040 5.740 5.880 2,385,715 +0.03(+0.51%)
Dec 05, 2005 6.030 6.030 5.790 5.850 1,688,679 -0.14(-2.34%)
Dec 02, 2005 6.180 6.230 5.970 5.990 2,667,873 -0.19(-3.07%)
Dec 01, 2005 5.950 6.350 5.920 6.180 6,408,160 +0.38(+6.55%)
Nov 30, 2005 5.570 5.860 5.480 5.800 3,920,286 +0.29(+5.26%)
Nov 29, 2005 5.420 5.540 5.420 5.510 1,233,175 +0.11(+2.04%)
Nov 28, 2005 5.600 5.610 5.380 5.400 1,330,313 -0.20(-3.57%)
Nov 25, 2005 5.570 5.600 5.500 5.600 367,528 +0.10(+1.82%)
Nov 23, 2005 5.520 5.610 5.480 5.500 533,307 -0.03(-0.54%)
Nov 22, 2005 5.600 5.690 5.520 5.530 1,543,756 -0.08(-1.43%)
Nov 21, 2005 5.490 5.630 5.470 5.610 1,966,767 +0.18(+3.31%)
Nov 18, 2005 5.340 5.470 5.280 5.430 1,951,560 +0.13(+2.45%)
Nov 17, 2005 5.210 5.390 5.180 5.300 1,107,493 +0.07(+1.34%)
Nov 16, 2005 5.170 5.280 5.170 5.230 1,072,073 +0.07(+1.36%)
Nov 15, 2005 5.140 5.280 5.130 5.160 2,577,599 +0.05(+0.98%)
Nov 14, 2005 5.200 5.220 4.973 5.110 4,187,818 -0.11(-2.11%)
Nov 11, 2005 5.120 5.290 5.120 5.220 1,342,309 +0.05(+0.97%)
Nov 10, 2005 5.200 5.200 5.110 5.170 747,032 +0.01(+0.19%)
Nov 09, 2005 5.090 5.200 5.030 5.160 832,669 +0.05(+0.98%)
Nov 08, 2005 5.120 5.170 4.930 5.110 1,768,971 -0.02(-0.39%)
Nov 07, 2005 4.990 5.130 4.990 5.130 1,169,410 +0.13(+2.60%)
Nov 04, 2005 5.140 5.190 4.980 5.000 1,740,395 -0.13(-2.53%)
Nov 03, 2005 5.070 5.280 5.050 5.130 3,319,329 +0.10(+1.99%)
Nov 02, 2005 4.700 5.030 4.650 5.030 3,257,750 +0.34(+7.25%)
Nov 01, 2005 4.630 4.700 4.570 4.690 2,742,480 +0.05(+1.08%)
Oct 31, 2005 4.220 4.680 4.220 4.640 4,123,791 +0.31(+7.16%)
Oct 28, 2005 4.590 4.600 3.910 4.330 7,602,837 -0.21(-4.63%)
Oct 27, 2005 4.690 4.710 4.510 4.540 2,398,762 -0.09(-1.94%)
Oct 26, 2005 4.570 4.670 4.560 4.630 2,224,522 +0.07(+1.54%)
Oct 25, 2005 4.700 4.780 4.500 4.560 1,667,634 -0.15(-3.18%)
Oct 24, 2005 4.530 4.760 4.530 4.710 1,511,872 +0.16(+3.52%)
Oct 21, 2005 4.840 4.850 4.320 4.550 2,807,341 -0.29(-5.99%)
Oct 20, 2005 4.680 5.020 4.630 4.840 7,702,224 +0.18(+3.86%)
Oct 19, 2005 4.610 4.660 4.510 4.660 2,278,885 +0.03(+0.65%)
Oct 18, 2005 4.900 4.950 4.630 4.630 2,374,850 -0.29(-5.89%)
Oct 17, 2005 4.800 4.970 4.800 4.920 1,187,705 +0.11(+2.29%)
Oct 14, 2005 4.740 4.820 4.600 4.810 972,873 +0.08(+1.69%)
Oct 13, 2005 4.470 4.800 4.450 4.730 1,637,658 +0.26(+5.82%)
Oct 12, 2005 4.620 4.640 4.430 4.470 2,923,987 -0.15(-3.25%)
Oct 11, 2005 4.860 4.930 4.580 4.620 3,395,583 -0.25(-5.13%)
Oct 10, 2005 4.880 4.900 4.750 4.870 1,143,584 +0.03(+0.62%)
Oct 07, 2005 4.790 4.900 4.750 4.840 1,397,513 +0.07(+1.47%)
Oct 06, 2005 4.980 5.080 4.770 4.770 2,054,158 -0.21(-4.22%)
Oct 05, 2005 5.130 5.150 4.980 4.980 1,902,555 -0.18(-3.49%)
Oct 04, 2005 5.110 5.320 5.100 5.160 2,277,605 +0.02(+0.39%)
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.