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 (%)
Sep 30, 2002	1.300	1.360	1.200	1.250	59,238	+0.03(+2.46%)
Sep 27, 2002	1.440	1.450	1.180	1.220	107,500	-0.17(-12.23%)
Sep 26, 2002	1.400	1.490	1.260	1.390	269,400	+0.12(+9.45%)
Sep 25, 2002	1.210	1.300	1.180	1.270	122,250	+0.11(+9.48%)
Sep 24, 2002	1.240	1.300	1.130	1.160	97,400	-0.10(-7.94%)
Sep 23, 2002	1.260	1.310	1.210	1.260	144,800	+0.00(+0.00%)
Sep 20, 2002	1.420	1.430	1.250	1.260	201,700	-0.06(-4.55%)
Sep 19, 2002	1.450	1.450	1.250	1.320	179,000	-0.02(-1.49%)
Sep 18, 2002	1.480	1.490	1.320	1.340	86,900	-0.07(-4.96%)
Sep 17, 2002	1.650	1.650	1.400	1.410	134,725	-0.19(-11.88%)
Sep 16, 2002	1.630	1.700	1.560	1.600	94,100	-0.04(-2.57%)
Sep 13, 2002	1.610	1.700	1.600	1.642	34,100	+0.04(+2.64%)
Sep 12, 2002	1.700	1.700	1.600	1.600	6,930,000	-0.05(-3.03%)
Sep 11, 2002	1.670	1.710	1.650	1.650	115,000	-0.05(-2.94%)
Sep 10, 2002	1.680	1.700	1.640	1.700	73,500	+0.01(+0.59%)
Sep 09, 2002	1.700	1.700	1.610	1.690	51,100	+0.00(+0.00%)
Sep 06, 2002	1.720	1.800	1.610	1.690	110,623	+0.00(+0.00%)
Sep 05, 2002	1.770	1.940	1.690	1.690	95,600	-0.11(-6.11%)
Sep 04, 2002	1.830	1.980	1.790	1.800	71,134	-0.05(-2.70%)

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.