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

On Semiconductor (NQ: ON )

61.68 +1.03 (+1.70%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2003 2.650 2.760 2.600 2.700 636,600 +0.03(+1.12%)
Jun 27, 2003 2.710 2.740 2.620 2.670 203,500 +0.01(+0.38%)
Jun 26, 2003 2.520 2.700 2.500 2.660 376,500 +0.16(+6.40%)
Jun 25, 2003 2.340 2.520 2.340 2.500 231,700 +0.10(+4.17%)
Jun 24, 2003 2.270 2.420 2.210 2.400 163,100 +0.11(+4.80%)
Jun 23, 2003 2.480 2.490 2.280 2.290 236,200 -0.20(-8.03%)
Jun 20, 2003 2.150 2.550 2.150 2.490 597,400 +0.11(+4.62%)
Jun 19, 2003 2.150 2.590 2.150 2.380 925,000 +0.18(+8.18%)
Jun 18, 2003 2.180 2.240 2.100 2.200 272,000 +0.00(+0.00%)
Jun 17, 2003 2.150 2.220 2.140 2.200 380,800 +0.00(+0.05%)
Jun 16, 2003 2.260 2.360 2.090 2.199 595,600 -0.12(-5.22%)
Jun 13, 2003 2.420 2.450 2.280 2.320 387,500 -0.08(-3.33%)
Jun 12, 2003 2.550 2.620 2.390 2.400 288,500 +0.01(+0.42%)
Jun 11, 2003 2.600 2.610 2.370 2.390 813,000 -0.17(-6.64%)
Jun 10, 2003 2.490 2.580 2.310 2.560 374,300 +0.26(+11.30%)
Jun 09, 2003 2.370 2.500 2.300 2.300 153,200 -0.02(-0.86%)
Jun 06, 2003 2.380 2.700 2.290 2.320 458,800 -0.09(-3.73%)
Jun 05, 2003 2.330 2.580 2.230 2.410 303,200 -0.07(-2.82%)
Jun 04, 2003 2.370 2.600 2.370 2.480 234,800 +0.06(+2.48%)
Jun 03, 2003 2.600 2.700 2.300 2.420 412,700 -0.28(-10.37%)
Jun 02, 2003 2.710 2.950 2.580 2.700 618,500 -0.01(-0.37%)
May 30, 2003 2.470 2.850 2.380 2.710 648,900 +0.27(+11.07%)
May 29, 2003 2.350 2.570 2.350 2.440 603,700 +0.09(+3.83%)
May 28, 2003 2.100 2.350 2.100 2.350 479,000 +0.27(+12.98%)
May 27, 2003 2.000 2.100 1.980 2.080 144,800 +0.08(+4.00%)
May 23, 2003 1.990 2.070 1.920 2.000 187,300 -0.01(-0.50%)
May 22, 2003 2.090 2.140 1.980 2.010 176,900 -0.14(-6.51%)
May 21, 2003 2.010 2.200 2.000 2.150 220,100 -0.05(-2.27%)
May 20, 2003 2.150 2.290 2.060 2.200 407,800 -0.04(-1.79%)
May 19, 2003 2.150 2.250 1.980 2.240 658,000 -0.04(-1.75%)
May 16, 2003 1.950 2.460 1.950 2.280 1,364,800 +0.34(+17.59%)
May 15, 2003 1.790 1.970 1.790 1.939 362,800 +0.04(+2.05%)
May 14, 2003 1.920 1.920 1.840 1.900 447,400 +0.00(+0.00%)
May 13, 2003 1.790 1.990 1.790 1.900 591,800 +0.05(+2.70%)
May 12, 2003 1.840 1.890 1.770 1.850 382,700 +0.08(+4.52%)
May 09, 2003 1.670 1.780 1.650 1.770 598,700 +0.12(+7.27%)
May 08, 2003 1.660 1.700 1.630 1.650 140,600 -0.01(-0.72%)
May 07, 2003 1.750 1.750 1.500 1.662 658,600 -0.02(-1.07%)
May 06, 2003 1.690 1.720 1.610 1.680 340,300 -0.01(-0.59%)
May 05, 2003 1.660 1.740 1.600 1.690 569,900 +0.01(+0.60%)
May 02, 2003 1.500 1.720 1.470 1.680 2,287,900 +0.22(+15.07%)
May 01, 2003 1.410 1.510 1.310 1.460 1,301,700 +0.10(+7.35%)
Apr 30, 2003 1.320 1.390 1.310 1.360 306,700 +0.01(+0.74%)
Apr 29, 2003 1.350 1.380 1.320 1.350 494,300 +0.00(+0.00%)
Apr 28, 2003 1.320 1.360 1.320 1.350 249,100 +0.01(+0.75%)
Apr 25, 2003 1.340 1.350 1.300 1.340 392,100 +0.00(+0.00%)
Apr 24, 2003 1.290 1.350 1.280 1.340 123,400 -0.01(-0.74%)
Apr 23, 2003 1.350 1.360 1.300 1.350 351,800 +0.01(+0.75%)
Apr 22, 2003 1.270 1.340 1.270 1.340 362,700 +0.04(+3.08%)
Apr 21, 2003 1.240 1.310 1.240 1.300 691,200 +0.05(+4.00%)
Apr 17, 2003 1.200 1.270 1.190 1.250 482,200 +0.06(+5.04%)
Apr 16, 2003 1.170 1.220 1.150 1.190 459,900 +0.04(+3.48%)
Apr 15, 2003 1.150 1.170 1.110 1.150 353,300 -0.01(-0.86%)
Apr 14, 2003 1.120 1.190 1.100 1.160 372,500 +0.06(+5.45%)
Apr 11, 2003 1.100 1.140 1.050 1.100 213,200 +0.00(+0.00%)
Apr 10, 2003 1.070 1.150 0.9900 1.100 628,100 +0.07(+6.80%)
Apr 09, 2003 1.090 1.100 1.010 1.030 730,600 -0.05(-4.63%)
Apr 08, 2003 1.170 1.170 1.050 1.080 500,900 -0.09(-7.69%)
Apr 07, 2003 1.200 1.250 1.150 1.170 467,700 +0.00(+0.00%)
Apr 04, 2003 1.160 1.200 1.130 1.170 298,300 -0.01(-0.85%)
Apr 03, 2003 1.200 1.220 1.100 1.180 616,400 +0.00(+0.00%)
Apr 02, 2003 1.110 1.260 1.090 1.180 4,242,800 +0.14(+13.46%)
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.