Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.620	4.730	4.490	4.540	1,295,367	-0.11(-2.37%)
Feb 25, 2005	4.700	4.800	4.580	4.650	2,351,715	+0.02(+0.43%)
Feb 24, 2005	4.480	4.650	4.430	4.630	968,356	+0.12(+2.66%)
Feb 23, 2005	4.600	4.700	4.490	4.510	853,684	-0.09(-1.96%)
Feb 22, 2005	4.560	4.835	4.530	4.600	1,574,347	-0.08(-1.71%)
Feb 18, 2005	4.830	4.950	4.520	4.680	1,694,421	-0.12(-2.50%)
Feb 17, 2005	4.900	5.040	4.770	4.800	2,723,954	-0.10(-2.04%)
Feb 16, 2005	4.720	4.950	4.500	4.900	3,663,032	+0.21(+4.48%)
Feb 15, 2005	4.480	4.760	4.440	4.690	3,390,669	+0.21(+4.69%)
Feb 14, 2005	4.620	4.620	4.400	4.480	1,131,007	-0.05(-1.10%)
Feb 11, 2005	4.430	4.570	4.330	4.530	2,513,791	+0.13(+2.95%)
Feb 10, 2005	4.270	4.500	4.250	4.400	2,196,918	+0.13(+3.04%)
Feb 09, 2005	4.370	4.400	4.200	4.270	4,187,508	-0.13(-2.95%)
Feb 08, 2005	3.890	4.490	3.820	4.400	4,514,508	+0.55(+14.29%)
Feb 07, 2005	3.750	3.950	3.710	3.850	1,902,034	+0.08(+2.12%)
Feb 04, 2005	3.580	3.790	3.500	3.770	1,076,384	+0.20(+5.60%)
Feb 03, 2005	3.780	3.810	3.550	3.570	2,450,338	-0.25(-6.54%)
Feb 02, 2005	3.750	3.900	3.700	3.820	1,666,607	+0.06(+1.60%)

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.