Skip to main content

On Semiconductor (NQ: ON )

74.50 -1.11 (-1.47%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.450 1.490 1.380 1.410 55,400 -0.06(-4.08%)
Feb 27, 2003 1.470 1.480 1.410 1.470 82,600 +0.00(+0.00%)
Feb 26, 2003 1.390 1.480 1.350 1.470 32,700 +0.08(+5.76%)
Feb 25, 2003 1.400 1.470 1.300 1.390 110,500 +0.00(+0.00%)
Feb 24, 2003 1.400 1.490 1.290 1.390 123,900 -0.01(-0.71%)
Feb 21, 2003 1.460 1.480 1.300 1.400 100,600 -0.03(-2.10%)
Feb 20, 2003 1.390 1.460 1.340 1.430 95,200 +0.05(+3.62%)
Feb 19, 2003 1.210 1.400 1.150 1.380 187,000 +0.09(+6.98%)
Feb 18, 2003 1.190 1.300 1.190 1.290 71,600 +0.11(+9.32%)
Feb 14, 2003 1.140 1.190 1.100 1.180 34,100 +0.04(+3.51%)
Feb 13, 2003 1.180 1.180 1.100 1.140 42,800 -0.04(-3.39%)
Feb 12, 2003 1.190 1.190 1.110 1.180 44,600 +0.01(+0.85%)
Feb 11, 2003 1.230 1.260 1.100 1.170 188,700 -0.05(-4.10%)
Feb 10, 2003 1.290 1.290 1.180 1.220 158,400 -0.05(-3.94%)
Feb 07, 2003 1.230 1.300 1.230 1.270 166,700 +0.04(+3.25%)
Feb 06, 2003 1.250 1.360 1.230 1.230 446,400 -0.02(-1.60%)
Feb 05, 2003 1.360 1.360 1.240 1.250 62,600 -0.02(-1.57%)
Feb 04, 2003 1.270 1.280 1.210 1.270 85,900 +0.00(+0.00%)
Feb 03, 2003 1.310 1.350 1.260 1.270 38,800 -0.01(-0.78%)
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%)
Jan 02, 2003 1.460 1.520 1.380 1.440 131,600 +0.07(+5.11%)
Dec 31, 2002 1.330 1.510 1.330 1.370 152,600 -0.01(-0.72%)
Dec 30, 2002 1.450 1.460 1.330 1.380 225,900 -0.17(-10.97%)
Dec 27, 2002 1.790 1.800 1.430 1.550 121,400 +0.17(+12.32%)
Dec 26, 2002 1.510 1.550 1.350 1.380 82,300 -0.12(-8.00%)
Dec 24, 2002 1.520 1.550 1.460 1.500 95,900 -0.01(-0.66%)
Dec 23, 2002 1.600 1.690 1.440 1.510 142,300 -0.05(-3.21%)
Dec 20, 2002 1.600 1.690 1.520 1.560 107,400 -0.04(-2.50%)
Dec 19, 2002 1.430 1.700 1.390 1.600 122,500 +0.15(+10.34%)
Dec 18, 2002 1.520 1.580 1.310 1.450 167,600 -0.16(-9.99%)
Dec 17, 2002 1.640 1.700 1.560 1.611 50,500 -0.08(-4.67%)
Dec 16, 2002 1.720 1.770 1.560 1.690 152,300 -0.11(-6.11%)
Dec 13, 2002 1.970 1.990 1.780 1.800 89,900 -0.18(-9.09%)
Dec 12, 2002 2.000 2.090 1.930 1.980 152,200 -0.03(-1.49%)
Dec 11, 2002 2.060 2.080 1.990 2.010 178,900 -0.06(-2.90%)
Dec 10, 2002 2.060 2.100 2.010 2.070 76,700 +0.06(+2.99%)
Dec 09, 2002 2.100 2.160 2.000 2.010 54,500 -0.09(-4.29%)
Dec 06, 2002 2.160 2.160 2.080 2.100 63,700 -0.04(-1.69%)
Dec 05, 2002 2.170 2.240 2.090 2.136 62,000 -0.00(-0.19%)
Dec 04, 2002 2.270 2.280 2.080 2.140 107,000 -0.18(-7.84%)
Dec 03, 2002 2.330 2.410 2.180 2.322 191,200 -0.13(-5.22%)
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.