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 (%)
Jul 31, 2002	1.830	1.980	1.670	1.670	343,400	-0.14(-7.73%)
Jul 30, 2002	1.949	2.080	1.800	1.810	289,700	-0.06(-3.40%)
Jul 29, 2002	2.070	2.160	1.830	1.874	560,200	-0.21(-9.91%)
Jul 26, 2002	2.040	2.130	2.040	2.080	71,200	+0.04(+1.96%)
Jul 25, 2002	2.170	2.180	2.000	2.040	128,430	-0.11(-5.12%)
Jul 24, 2002	2.230	2.370	2.000	2.150	280,854	-0.05(-2.27%)
Jul 23, 2002	2.670	2.760	2.170	2.200	249,300	-0.47(-17.60%)
Jul 22, 2002	2.360	2.700	2.250	2.670	163,600	+0.45(+20.27%)
Jul 19, 2002	2.849	2.850	2.210	2.220	198,300	-0.49(-18.08%)
Jul 17, 2002	2.720	2.810	2.630	2.710	141,400	+0.33(+13.88%)
Jul 12, 2002	2.410	2.550	2.300	2.380	103,500	-0.02(-0.85%)
Jul 11, 2002	2.340	2.429	2.200	2.400	113,800	+0.06(+2.56%)
Jul 10, 2002	2.530	2.540	2.310	2.340	182,100	+0.03(+1.30%)
Jul 09, 2002	2.230	2.310	2.230	2.310	142,300	+0.08(+3.59%)
Jul 08, 2002	2.160	2.230	2.160	2.230	288,700	+0.07(+3.24%)
Jul 05, 2002	2.009	2.330	2.009	2.160	198,300	+0.18(+9.09%)
Jul 04, 2002	1.990	2.000	1.780	1.980	316,300	+0.00(+0.00%)
Jul 03, 2002	1.990	2.000	1.780	1.980	316,300	+0.06(+3.13%)
Jul 02, 2002	1.890	1.970	1.780	1.920	79,500	+0.04(+2.13%)

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.