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 (%)
Jul 30, 2004 3.720 4.030 3.670 4.000 5,657,600 +0.27(+7.24%)
Jul 29, 2004 3.750 3.860 3.610 3.730 9,297,900 +0.52(+16.20%)
Jul 28, 2004 3.320 3.460 3.210 3.210 3,273,500 -0.14(-4.18%)
Jul 27, 2004 3.450 3.500 3.200 3.350 3,428,000 -0.06(-1.76%)
Jul 26, 2004 3.670 3.690 3.370 3.410 2,660,900 -0.14(-3.94%)
Jul 23, 2004 3.620 3.670 3.500 3.550 3,205,400 -0.04(-1.11%)
Jul 22, 2004 3.530 3.660 3.340 3.590 4,309,500 +0.06(+1.70%)
Jul 21, 2004 3.700 3.830 3.520 3.530 3,142,400 -0.14(-3.81%)
Jul 20, 2004 3.660 3.770 3.570 3.670 2,361,000 +0.11(+3.09%)
Jul 19, 2004 3.580 3.680 3.460 3.560 2,596,500 +0.02(+0.56%)
Jul 16, 2004 3.600 3.730 3.480 3.540 2,258,300 -0.01(-0.28%)
Jul 15, 2004 3.350 3.720 3.330 3.550 4,406,900 +0.28(+8.56%)
Jul 14, 2004 3.450 3.550 3.180 3.270 5,354,800 -0.24(-6.84%)
Jul 13, 2004 3.470 3.760 3.420 3.510 7,179,200 +0.04(+1.15%)
Jul 12, 2004 3.580 3.630 3.390 3.470 5,754,800 -0.14(-3.88%)
Jul 09, 2004 3.830 3.830 3.510 3.610 3,969,600 -0.13(-3.48%)
Jul 08, 2004 3.600 3.870 3.520 3.740 6,374,600 +0.12(+3.31%)
Jul 07, 2004 3.620 3.670 3.400 3.620 10,716,800 +0.03(+0.84%)
Jul 06, 2004 4.150 4.180 3.590 3.590 8,471,000 -0.63(-14.93%)
Jul 02, 2004 4.510 4.510 4.140 4.220 4,723,300 -0.25(-5.59%)
Jul 01, 2004 4.950 4.950 4.390 4.470 8,094,200 -0.55(-10.96%)
Jun 30, 2004 5.120 5.140 4.930 5.020 2,276,800 -0.08(-1.57%)
Jun 29, 2004 5.130 5.140 5.040 5.100 1,098,900 +0.02(+0.39%)
Jun 28, 2004 5.240 5.300 5.020 5.080 1,856,200 -0.07(-1.36%)
Jun 25, 2004 5.070 5.180 4.910 5.150 6,894,400 +0.22(+4.46%)
Jun 24, 2004 5.200 5.300 4.920 4.930 2,558,300 -0.29(-5.56%)
Jun 23, 2004 5.000 5.250 4.920 5.220 2,706,500 +0.23(+4.61%)
Jun 22, 2004 4.950 5.000 4.800 4.990 2,026,300 +0.11(+2.25%)
Jun 21, 2004 5.010 5.056 4.850 4.880 2,101,700 -0.03(-0.61%)
Jun 18, 2004 5.000 5.050 4.850 4.910 2,203,400 -0.04(-0.81%)
Jun 17, 2004 4.900 5.000 4.760 4.950 3,244,500 +0.07(+1.43%)
Jun 16, 2004 5.270 5.300 4.830 4.880 4,222,700 -0.37(-7.05%)
Jun 15, 2004 5.250 5.280 5.130 5.250 2,001,800 +0.11(+2.14%)
Jun 14, 2004 5.130 5.180 5.010 5.140 1,622,000 +0.00(+0.00%)
Jun 10, 2004 5.350 5.350 5.080 5.140 1,729,200 -0.14(-2.65%)
Jun 09, 2004 5.350 5.390 5.200 5.280 3,165,600 -0.13(-2.40%)
Jun 08, 2004 5.350 5.430 5.210 5.410 1,759,300 +0.00(+0.00%)
Jun 07, 2004 5.370 5.450 5.330 5.410 2,739,900 +0.12(+2.27%)
Jun 04, 2004 5.250 5.340 5.200 5.290 2,411,500 +0.17(+3.32%)
Jun 03, 2004 5.440 5.500 5.070 5.120 3,128,500 -0.25(-4.66%)
Jun 02, 2004 5.560 5.600 5.250 5.370 4,148,700 -0.26(-4.62%)
Jun 01, 2004 5.760 5.800 5.520 5.630 2,617,900 -0.16(-2.76%)
May 28, 2004 5.610 5.870 5.600 5.790 6,414,100 +0.40(+7.42%)
May 27, 2004 5.150 5.460 5.110 5.390 4,435,900 +0.38(+7.58%)
May 26, 2004 5.050 5.070 4.920 5.010 2,682,800 -0.09(-1.76%)
May 25, 2004 4.940 5.100 4.830 5.100 3,099,800 +0.17(+3.45%)
May 24, 2004 4.860 5.090 4.860 4.930 3,292,100 +0.08(+1.65%)
May 21, 2004 5.040 5.150 4.770 4.850 7,891,100 -0.19(-3.77%)
May 20, 2004 5.200 5.220 5.000 5.040 1,990,100 -0.11(-2.14%)
May 19, 2004 5.280 5.410 5.080 5.150 4,770,100 +0.02(+0.39%)
May 18, 2004 5.010 5.140 4.980 5.130 3,566,800 +0.16(+3.22%)
May 17, 2004 4.830 5.100 4.750 4.970 2,803,200 -0.13(-2.55%)
May 14, 2004 5.400 5.460 4.980 5.100 6,423,500 -0.30(-5.56%)
May 13, 2004 5.590 5.590 5.350 5.400 3,814,100 -0.18(-3.23%)
May 12, 2004 5.690 5.700 5.340 5.580 2,117,400 -0.16(-2.79%)
May 11, 2004 5.590 5.740 5.470 5.740 3,056,800 +0.27(+4.94%)
May 10, 2004 5.600 5.600 5.330 5.470 3,053,100 -0.13(-2.32%)
May 07, 2004 5.390 5.630 5.300 5.600 3,046,800 +0.24(+4.48%)
May 06, 2004 5.500 5.520 5.160 5.360 3,193,100 -0.12(-2.19%)
May 05, 2004 5.500 5.590 5.350 5.480 2,605,300 +0.02(+0.37%)
May 04, 2004 5.240 5.520 5.120 5.460 5,329,800 +0.34(+6.64%)
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.