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 29, 2005	5.690	5.820	5.690	5.730	1,158,458	-0.04(-0.69%)
Jul 28, 2005	5.800	5.940	5.680	5.770	2,385,017	-0.06(-1.03%)
Jul 27, 2005	5.580	5.920	5.500	5.830	5,070,150	+0.25(+4.48%)
Jul 26, 2005	5.180	5.700	5.170	5.580	7,513,274	+0.57(+11.38%)
Jul 25, 2005	5.630	5.640	4.970	5.010	3,815,251	-0.59(-10.54%)
Jul 22, 2005	5.440	5.600	5.350	5.600	1,970,576	+0.16(+2.94%)
Jul 21, 2005	5.490	5.500	5.270	5.440	2,530,155	-0.02(-0.37%)
Jul 20, 2005	5.190	5.500	5.060	5.460	3,581,368	+0.19(+3.61%)
Jul 19, 2005	5.090	5.300	5.020	5.270	1,779,825	+0.28(+5.61%)
Jul 18, 2005	5.100	5.160	4.990	4.990	947,914	-0.11(-2.16%)
Jul 15, 2005	4.920	5.140	4.910	5.100	2,633,085	+0.14(+2.82%)
Jul 14, 2005	4.760	5.040	4.730	4.960	3,822,802	+0.24(+5.08%)
Jul 13, 2005	4.550	4.780	4.540	4.720	3,194,573	+0.15(+3.28%)
Jul 12, 2005	4.670	4.700	4.530	4.570	1,680,802	-0.09(-1.93%)
Jul 11, 2005	4.620	4.790	4.580	4.660	3,044,065	+0.09(+1.97%)
Jul 08, 2005	4.410	4.600	4.340	4.570	2,951,598	+0.13(+2.93%)
Jul 07, 2005	4.480	4.550	4.400	4.440	1,309,336	-0.12(-2.63%)
Jul 06, 2005	4.500	4.630	4.470	4.560	1,076,615	+0.06(+1.33%)
Jul 05, 2005	4.510	4.640	4.450	4.500	2,480,300	-0.06(-1.32%)

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.