Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

60.71 -2.22 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.310 1.380 1.280 1.280 83,400 -0.07(-5.19%)
Jan 30, 2003 1.350 1.380 1.310 1.350 89,100 +0.00(+0.00%)
Jan 29, 2003 1.400 1.400 1.260 1.350 71,200 +0.00(+0.15%)
Jan 28, 2003 1.200 1.350 1.200 1.348 86,100 +0.13(+10.95%)
Jan 27, 2003 1.320 1.380 1.200 1.215 199,700 -0.12(-9.33%)
Jan 24, 2003 1.410 1.420 1.320 1.340 212,900 -0.05(-3.60%)
Jan 23, 2003 1.430 1.530 1.370 1.390 135,200 +0.02(+1.46%)
Jan 22, 2003 1.350 1.580 1.300 1.370 244,200 +0.07(+5.38%)
Jan 21, 2003 1.510 1.570 1.290 1.300 193,200 -0.17(-11.56%)
Jan 17, 2003 1.640 1.670 1.470 1.470 95,700 -0.18(-10.91%)
Jan 16, 2003 1.680 1.750 1.650 1.650 35,100 -0.03(-1.79%)
Jan 15, 2003 1.720 1.800 1.660 1.680 42,700 -0.04(-2.33%)
Jan 14, 2003 1.780 1.780 1.650 1.720 57,400 -0.02(-1.38%)
Jan 13, 2003 1.830 1.880 1.720 1.744 58,000 -0.10(-5.22%)
Jan 10, 2003 1.920 1.970 1.780 1.840 85,200 -0.11(-5.64%)
Jan 09, 2003 1.750 1.970 1.730 1.950 176,500 +0.22(+13.04%)
Jan 08, 2003 1.740 1.770 1.700 1.725 100,900 +0.00(+0.00%)
Jan 07, 2003 1.600 1.800 1.540 1.725 240,500 +0.16(+9.87%)
Jan 06, 2003 1.510 1.640 1.500 1.570 111,300 +0.07(+4.67%)
Jan 03, 2003 1.480 1.520 1.390 1.500 107,000 +0.06(+4.17%)
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.