On Semiconductor (NQ: ON )

46.31 USD +0.34 (+0.75%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.970 2.020 1.930 1.930 37,300 -0.05(-2.53%)
Aug 29, 2002 1.930 2.050 1.930 1.980 13,900 +0.04(+2.06%)
Aug 28, 2002 2.100 2.100 1.940 1.940 54,782 +0.00(+0.00%)
Aug 27, 2002 2.100 2.160 1.940 1.940 21,639 -0.22(-10.19%)
Aug 26, 2002 2.030 2.190 1.920 2.160 137,000 +0.08(+3.85%)
Aug 23, 2002 2.050 2.220 2.040 2.080 34,700 -0.12(-5.45%)
Aug 22, 2002 2.150 2.250 2.050 2.200 63,200 -0.05(-2.22%)
Aug 21, 2002 2.190 2.300 2.120 2.250 62,050 +0.11(+5.14%)
Aug 20, 2002 2.240 2.249 2.120 2.140 25,300 +0.06(+2.88%)
Aug 16, 2002 1.930 2.100 1.930 2.080 43,100 +0.15(+7.77%)
Aug 15, 2002 2.020 2.079 1.910 1.930 45,600 -0.07(-3.50%)
Aug 14, 2002 1.860 2.000 1.800 2.000 99,200 +0.08(+4.17%)
Aug 13, 2002 2.019 2.050 1.900 1.920 67,700 -0.08(-4.00%)
Aug 12, 2002 2.030 2.100 1.850 2.000 66,325 -0.07(-3.33%)
Aug 07, 2002 1.950 2.140 1.910 2.069 96,400 +0.14(+7.20%)
Aug 06, 2002 1.770 2.060 1.760 1.930 162,736 +0.16(+9.04%)
Aug 05, 2002 1.900 1.900 1.760 1.770 71,056 -0.08(-4.32%)
Aug 02, 2002 1.780 1.949 1.780 1.850 70,900 +0.02(+0.88%)
Aug 01, 2002 1.900 1.910 1.760 1.834 108,940 +0.16(+9.81%)
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%)
Jul 01, 2002 2.049 2.050 1.720 1.880 582,400 -0.18(-8.74%)
Jun 28, 2002 2.040 2.150 1.800 2.060 666,800 +0.06(+3.00%)
Jun 27, 2002 2.350 2.450 1.980 2.000 774,100 -0.30(-13.04%)
Jun 26, 2002 2.000 2.320 1.800 2.300 738,200 +0.23(+11.11%)
Jun 25, 2002 2.010 2.100 1.910 2.070 639,000 +0.24(+13.11%)
Jun 21, 2002 2.360 2.360 1.799 1.830 835,900 -0.44(-19.38%)
Jun 20, 2002 2.330 2.420 2.260 2.270 190,700 -0.13(-5.42%)
Jun 19, 2002 2.459 2.610 2.300 2.400 128,000 -0.07(-2.83%)
Jun 18, 2002 2.520 2.640 2.350 2.470 362,500 +0.07(+2.92%)
Jun 17, 2002 2.320 2.400 2.250 2.400 194,100 +0.08(+3.45%)
Jun 14, 2002 2.400 2.400 2.200 2.320 344,300 -0.08(-3.33%)
Jun 12, 2002 2.450 2.529 2.380 2.400 171,300 -0.10(-4.00%)
Jun 11, 2002 2.620 2.620 2.440 2.500 242,200 -0.12(-4.58%)
Jun 10, 2002 2.700 2.750 2.550 2.620 261,400 -0.05(-1.87%)
Jun 07, 2002 2.540 2.680 2.400 2.670 263,400 +0.09(+3.49%)
Jun 06, 2002 3.000 3.000 2.550 2.580 316,700 -0.32(-11.03%)
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.