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

On Semiconductor (NQ: ON )

64.70 -0.94 (-1.42%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 16, 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 (%)
Feb 28, 2002 2.930 2.930 2.650 2.850 202,000 +0.06(+2.15%)
Feb 27, 2002 2.800 2.940 2.710 2.790 197,800 +0.04(+1.45%)
Feb 26, 2002 2.760 2.890 2.700 2.750 85,500 -0.01(-0.36%)
Feb 25, 2002 2.670 2.760 2.630 2.760 125,500 +0.07(+2.60%)
Feb 22, 2002 2.820 2.840 2.590 2.690 91,300 -0.10(-3.58%)
Feb 21, 2002 2.780 2.830 2.730 2.790 183,100 +0.01(+0.36%)
Feb 20, 2002 2.580 2.800 2.500 2.780 375,200 +0.20(+7.75%)
Feb 19, 2002 2.680 2.700 2.500 2.580 224,500 -0.10(-3.73%)
Feb 18, 2002 2.520 2.750 2.480 2.680 121,600 +0.00(+0.00%)
Feb 15, 2002 2.520 2.750 2.480 2.680 121,600 +0.09(+3.51%)
Feb 14, 2002 2.760 2.790 2.500 2.589 223,300 -0.21(-7.53%)
Feb 13, 2002 2.810 2.920 2.700 2.800 138,100 +0.01(+0.36%)
Feb 12, 2002 2.800 2.860 2.660 2.790 82,600 -0.11(-3.79%)
Feb 11, 2002 2.690 2.950 2.630 2.900 92,800 +0.20(+7.41%)
Feb 08, 2002 2.575 2.700 2.520 2.700 96,700 +0.18(+7.14%)
Feb 07, 2002 2.320 2.730 2.320 2.520 662,300 +0.14(+5.88%)
Feb 06, 2002 2.900 2.910 2.000 2.380 1,091,600 -0.52(-17.93%)
Feb 05, 2002 3.030 3.040 2.890 2.900 122,100 -0.08(-2.68%)
Feb 04, 2002 3.000 3.070 2.800 2.980 211,700 +0.05(+1.71%)
Feb 01, 2002 3.000 3.090 2.880 2.930 381,900 -0.17(-5.48%)
Jan 31, 2002 3.180 3.210 3.000 3.100 248,700 -0.06(-1.90%)
Jan 30, 2002 3.350 3.360 2.900 3.160 390,700 -0.20(-5.95%)
Jan 29, 2002 3.430 3.600 3.150 3.360 671,800 -0.05(-1.47%)
Jan 28, 2002 3.300 3.500 3.300 3.410 374,000 +0.11(+3.33%)
Jan 25, 2002 3.230 3.330 3.120 3.300 439,700 +0.08(+2.48%)
Jan 24, 2002 3.010 3.350 2.980 3.220 766,800 +0.32(+11.03%)
Jan 23, 2002 2.950 2.950 2.700 2.900 1,096,900 +0.05(+1.75%)
Jan 22, 2002 2.970 3.000 2.820 2.850 113,500 -0.06(-2.06%)
Jan 21, 2002 3.020 3.060 2.880 2.910 215,900 +0.00(+0.00%)
Jan 18, 2002 3.020 3.060 2.880 2.910 215,900 -0.18(-5.83%)
Jan 17, 2002 3.200 3.200 3.020 3.090 306,200 +0.06(+1.98%)
Jan 16, 2002 3.140 3.200 3.020 3.030 370,200 -0.15(-4.72%)
Jan 15, 2002 3.150 3.360 3.000 3.180 205,700 +0.08(+2.58%)
Jan 14, 2002 3.250 3.280 2.890 3.100 550,400 -0.10(-3.13%)
Jan 11, 2002 3.450 3.600 3.200 3.200 423,600 -0.13(-3.90%)
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.