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, 2006	6.590	6.680	6.460	6.590	5,648,669	+0.00(+0.00%)
Feb 27, 2006	6.630	6.670	6.560	6.590	1,875,466	+0.02(+0.30%)
Feb 24, 2006	6.600	6.730	6.560	6.570	2,482,143	-0.05(-0.76%)
Feb 23, 2006	6.580	6.770	6.550	6.620	2,335,494	-0.01(-0.15%)
Feb 22, 2006	6.650	6.750	6.500	6.630	3,697,782	+0.01(+0.15%)
Feb 21, 2006	6.650	6.730	6.535	6.620	5,273,261	-0.03(-0.45%)
Feb 17, 2006	6.730	6.750	6.480	6.650	1,841,286	-0.05(-0.75%)
Feb 16, 2006	6.750	6.790	6.670	6.700	2,785,400	-0.02(-0.30%)
Feb 15, 2006	6.700	6.790	6.640	6.720	2,946,843	+0.03(+0.45%)
Feb 14, 2006	6.810	6.850	6.650	6.690	2,380,023	-0.06(-0.89%)
Feb 13, 2006	6.750	6.820	6.680	6.750	2,395,087	+0.03(+0.45%)
Feb 10, 2006	6.860	6.880	6.600	6.720	2,720,331	-0.16(-2.33%)
Feb 09, 2006	7.010	7.130	6.860	6.880	3,509,744	-0.11(-1.57%)
Feb 08, 2006	6.770	7.010	6.750	6.990	2,935,708	+0.28(+4.17%)
Feb 07, 2006	6.960	6.990	6.690	6.710	2,199,913	-0.25(-3.59%)
Feb 06, 2006	6.850	7.000	6.850	6.960	5,678,661	+0.10(+1.46%)
Feb 03, 2006	7.345	7.430	6.780	6.860	6,558,410	-0.39(-5.38%)
Feb 02, 2006	7.510	7.550	7.140	7.250	6,657,386	-0.31(-4.10%)

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.