Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.231 1.330 1.230 1.290 75,500 +0.05(+4.03%)
Oct 30, 2002 1.230 1.320 1.220 1.240 51,800 -0.07(-5.34%)
Oct 29, 2002 1.350 1.360 1.230 1.310 59,280 +0.01(+0.77%)
Oct 28, 2002 1.450 1.510 1.210 1.300 76,756 -0.01(-0.76%)
Oct 25, 2002 1.380 1.380 1.250 1.310 47,000 -0.03(-2.24%)
Oct 24, 2002 1.410 1.480 1.330 1.340 57,700 +0.01(+0.68%)
Oct 23, 2002 1.250 1.400 1.190 1.331 58,200 +0.02(+1.60%)
Oct 22, 2002 1.290 1.390 1.190 1.310 31,900 -0.01(-0.76%)
Oct 21, 2002 1.420 1.420 1.250 1.320 35,423 -0.08(-5.71%)
Oct 18, 2002 1.350 1.400 1.210 1.400 249,172 +0.07(+5.26%)
Oct 17, 2002 1.240 1.360 1.140 1.330 196,700 +0.21(+18.75%)
Oct 16, 2002 1.099 1.150 1.040 1.120 81,700 +0.01(+0.90%)
Oct 15, 2002 1.250 1.260 1.000 1.110 133,700 +0.02(+1.83%)
Oct 14, 2002 1.050 1.290 1.000 1.090 91,000 -0.22(-16.79%)
Oct 11, 2002 1.300 1.360 1.200 1.310 40,900 +0.05(+3.97%)
Oct 10, 2002 1.130 1.300 1.080 1.260 88,265 +0.14(+12.50%)
Oct 09, 2002 0.9900 1.120 0.9500 1.120 108,700 +0.12(+12.00%)
Oct 08, 2002 0.9600 1.000 0.9000 1.000 73,200 +0.04(+4.17%)
Oct 07, 2002 0.9700 1.000 0.9100 0.9600 78,900 +0.05(+5.49%)
Oct 04, 2002 1.050 1.050 0.8900 0.9100 203,300 -0.16(-14.95%)
Oct 03, 2002 1.150 1.150 1.050 1.070 102,900 -0.07(-6.14%)
Oct 02, 2002 1.100 1.210 1.100 1.140 58,600 +0.01(+0.88%)
Oct 01, 2002 1.300 1.349 1.070 1.130 127,551 -0.12(-9.60%)
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%)
Sep 03, 2002 1.931 1.990 1.850 1.850 55,950 -0.08(-4.15%)
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%)
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.