Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.630 5.750 5.550 5.750 1,881,946 +0.14(+2.50%)
Aug 30, 2005 5.500 5.620 5.500 5.610 1,098,055 +0.09(+1.63%)
Aug 29, 2005 5.320 5.560 5.250 5.520 2,628,117 +0.15(+2.79%)
Aug 26, 2005 5.500 5.560 5.350 5.370 1,594,834 -0.14(-2.54%)
Aug 25, 2005 5.560 5.590 5.460 5.510 1,228,901 -0.01(-0.18%)
Aug 24, 2005 5.480 5.550 5.400 5.520 1,432,519 +0.03(+0.55%)
Aug 23, 2005 5.500 5.560 5.440 5.490 1,917,774 -0.01(-0.18%)
Aug 22, 2005 5.300 5.510 5.300 5.500 2,000,791 +0.19(+3.58%)
Aug 19, 2005 5.230 5.360 5.200 5.310 835,303 +0.11(+2.12%)
Aug 18, 2005 5.300 5.330 5.200 5.200 720,191 -0.11(-2.07%)
Aug 17, 2005 5.240 5.370 5.220 5.310 1,173,697 +0.06(+1.14%)
Aug 16, 2005 5.480 5.480 5.230 5.250 2,632,530 -0.24(-4.37%)
Aug 15, 2005 5.310 5.520 5.280 5.490 1,746,227 +0.17(+3.20%)
Aug 12, 2005 5.350 5.440 5.240 5.320 1,749,696 -0.12(-2.21%)
Aug 11, 2005 5.370 5.440 5.210 5.440 2,172,268 +0.05(+0.93%)
Aug 10, 2005 5.500 5.540 5.299 5.390 1,788,797 -0.11(-2.00%)
Aug 09, 2005 5.530 5.590 5.440 5.500 1,132,777 +0.00(+0.00%)
Aug 08, 2005 5.690 5.690 5.440 5.500 1,595,853 -0.11(-1.96%)
Aug 05, 2005 5.540 5.760 5.490 5.610 1,641,960 +0.04(+0.72%)
Aug 04, 2005 5.790 5.830 5.510 5.570 3,519,516 -0.25(-4.30%)
Aug 03, 2005 5.870 5.920 5.750 5.820 3,022,694 -0.05(-0.85%)
Aug 02, 2005 5.750 5.930 5.750 5.870 1,378,913 +0.10(+1.73%)
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.