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 (%)
May 31, 2005 4.390 4.510 4.280 4.471 1,931,017 +0.09(+2.08%)
May 27, 2005 4.180 4.380 4.110 4.380 3,526,216 +0.38(+9.50%)
May 26, 2005 4.150 4.220 3.860 4.000 4,251,716 -0.13(-3.15%)
May 25, 2005 3.760 4.220 3.760 4.130 7,008,412 +0.33(+8.68%)
May 24, 2005 3.680 3.890 3.660 3.800 1,258,800 +0.11(+2.98%)
May 23, 2005 3.750 3.850 3.660 3.690 767,023 -0.08(-2.12%)
May 20, 2005 3.830 3.830 3.750 3.770 329,022 -0.07(-1.82%)
May 19, 2005 3.870 3.920 3.740 3.840 573,333 -0.04(-1.03%)
May 18, 2005 3.840 3.900 3.800 3.880 1,891,500 +0.08(+2.11%)
May 17, 2005 3.650 3.810 3.490 3.800 3,213,382 +0.25(+7.04%)
May 16, 2005 3.490 3.600 3.490 3.550 652,803 +0.05(+1.43%)
May 13, 2005 3.310 3.590 3.200 3.500 1,878,745 +0.16(+4.79%)
May 12, 2005 3.350 3.440 3.280 3.340 570,779 -0.03(-0.89%)
May 11, 2005 3.380 3.430 3.280 3.370 710,749 +0.00(+0.00%)
May 10, 2005 3.570 3.570 3.300 3.370 1,436,249 -0.20(-5.60%)
May 09, 2005 3.550 3.630 3.500 3.570 2,116,205 +0.01(+0.28%)
May 06, 2005 3.470 3.670 3.400 3.560 1,387,356 +0.06(+1.71%)
May 05, 2005 3.720 3.750 3.450 3.500 1,562,227 -0.17(-4.63%)
May 04, 2005 3.470 3.810 3.470 3.670 1,883,236 +0.19(+5.46%)
May 03, 2005 3.450 3.580 3.450 3.480 1,074,913 +0.01(+0.29%)
May 02, 2005 3.450 3.550 3.400 3.470 1,431,321 +0.03(+0.87%)
Apr 29, 2005 3.360 3.490 3.300 3.440 1,421,083 +0.09(+2.69%)
Apr 28, 2005 3.180 3.510 3.150 3.350 3,715,016 +0.35(+11.67%)
Apr 27, 2005 3.040 3.130 3.000 3.000 1,048,304 -0.06(-1.96%)
Apr 26, 2005 3.100 3.220 3.050 3.060 619,950 -0.07(-2.24%)
Apr 25, 2005 3.050 3.160 3.000 3.130 1,348,755 +0.13(+4.33%)
Apr 22, 2005 3.200 3.220 2.970 3.000 1,669,806 -0.19(-5.96%)
Apr 21, 2005 3.050 3.200 3.050 3.190 1,327,824 +0.15(+4.93%)
Apr 20, 2005 3.100 3.170 3.000 3.040 1,901,519 +0.04(+1.33%)
Apr 19, 2005 2.930 3.190 2.900 3.000 4,207,699 +0.12(+4.17%)
Apr 18, 2005 3.090 3.100 2.880 2.880 1,835,374 -0.20(-6.49%)
Apr 15, 2005 3.270 3.300 2.950 3.080 1,920,303 -0.22(-6.67%)
Apr 14, 2005 3.540 3.554 3.220 3.300 2,315,508 -0.25(-7.04%)
Apr 13, 2005 3.620 3.630 3.500 3.550 1,463,615 -0.05(-1.39%)
Apr 12, 2005 3.560 3.670 3.510 3.600 1,253,552 +0.00(+0.00%)
Apr 11, 2005 3.750 3.750 3.520 3.600 1,297,613 -0.12(-3.23%)
Apr 08, 2005 3.700 3.850 3.630 3.720 1,379,350 +0.03(+0.81%)
Apr 07, 2005 3.720 3.720 3.520 3.690 1,172,987 -0.02(-0.40%)
Apr 06, 2005 3.660 3.760 3.580 3.705 1,130,838 +0.06(+1.51%)
Apr 05, 2005 3.930 3.960 3.600 3.650 2,296,713 -0.22(-5.68%)
Apr 04, 2005 4.040 4.040 3.820 3.870 629,663 -0.05(-1.28%)
Apr 01, 2005 3.980 4.010 3.860 3.920 838,704 -0.03(-0.76%)
Mar 31, 2005 3.980 3.980 3.800 3.950 1,267,578 -0.02(-0.50%)
Mar 30, 2005 3.860 4.000 3.850 3.970 1,237,749 +0.11(+2.85%)
Mar 29, 2005 3.950 4.000 3.859 3.860 1,102,825 -0.10(-2.53%)
Mar 28, 2005 4.010 4.060 3.930 3.960 742,926 -0.03(-0.75%)
Mar 24, 2005 3.970 4.030 3.960 3.990 771,503 +0.01(+0.25%)
Mar 23, 2005 3.950 4.030 3.950 3.980 703,465 +0.01(+0.25%)
Mar 22, 2005 3.880 4.050 3.870 3.970 1,239,059 +0.07(+1.79%)
Mar 21, 2005 3.990 4.000 3.770 3.900 1,634,166 -0.09(-2.26%)
Mar 18, 2005 4.240 4.270 3.920 3.990 3,520,587 -0.22(-5.23%)
Mar 17, 2005 4.120 4.300 4.080 4.210 1,790,089 +0.07(+1.69%)
Mar 16, 2005 4.330 4.360 4.090 4.140 2,107,535 -0.25(-5.69%)
Mar 15, 2005 4.610 4.630 4.360 4.390 971,249 -0.21(-4.57%)
Mar 14, 2005 4.490 4.610 4.470 4.600 855,753 +0.10(+2.22%)
Mar 11, 2005 4.660 4.730 4.490 4.500 1,863,009 -0.13(-2.81%)
Mar 10, 2005 4.490 4.700 4.490 4.630 1,231,710 +0.12(+2.66%)
Mar 09, 2005 4.520 4.670 4.470 4.510 1,571,674 -0.01(-0.22%)
Mar 08, 2005 4.670 4.820 4.510 4.520 1,075,984 -0.10(-2.16%)
Mar 07, 2005 4.490 4.720 4.490 4.620 1,010,020 +0.11(+2.44%)
Mar 04, 2005 4.540 4.580 4.480 4.510 1,279,957 -0.01(-0.22%)
Mar 03, 2005 4.690 4.750 4.430 4.520 2,862,403 -0.18(-3.83%)
Mar 02, 2005 4.710 4.840 4.600 4.700 1,441,031 -0.03(-0.63%)
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.