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

On Semiconductor (NQ: ON )

62.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 30, 2004 7.250 7.310 6.970 7.000 1,172,800 -0.27(-3.71%)
Jan 29, 2004 7.520 7.520 6.850 7.270 2,228,900 -0.18(-2.42%)
Jan 28, 2004 7.700 7.960 7.400 7.450 2,881,500 -0.03(-0.40%)
Jan 27, 2004 7.670 7.800 7.330 7.480 2,729,800 -0.42(-5.32%)
Jan 26, 2004 7.570 7.960 7.210 7.900 1,287,200 +0.36(+4.77%)
Jan 23, 2004 7.780 7.879 7.470 7.540 2,130,800 -0.30(-3.83%)
Jan 22, 2004 7.990 8.200 7.660 7.840 2,393,100 -0.18(-2.24%)
Jan 21, 2004 8.230 8.250 7.800 8.020 2,633,600 -0.30(-3.61%)
Jan 20, 2004 8.290 8.560 8.150 8.320 2,897,900 +0.22(+2.72%)
Jan 16, 2004 7.980 8.130 7.950 8.100 3,680,700 +0.30(+3.85%)
Jan 15, 2004 7.700 7.850 7.560 7.800 1,952,595 +0.00(+0.00%)
Jan 14, 2004 7.380 7.950 7.200 7.800 4,338,158 +0.45(+6.12%)
Jan 13, 2004 7.600 7.650 7.070 7.350 2,043,452 -0.15(-2.00%)
Jan 12, 2004 7.590 7.600 7.090 7.500 2,437,379 +0.08(+1.08%)
Jan 09, 2004 6.960 7.770 6.770 7.420 3,363,965 +0.23(+3.20%)
Jan 08, 2004 7.000 7.200 6.750 7.190 2,871,330 +0.18(+2.57%)
Jan 07, 2004 6.502 7.100 6.480 7.010 2,417,002 +0.38(+5.73%)
Jan 06, 2004 6.699 6.780 6.460 6.630 1,120,100 -0.07(-1.04%)
Jan 05, 2004 6.030 6.800 6.000 6.700 3,721,700 +0.35(+5.51%)
Jan 02, 2004 6.570 6.610 6.310 6.350 1,371,900 -0.13(-2.01%)
Dec 31, 2003 6.400 6.640 6.300 6.480 763,900 +0.03(+0.47%)
Dec 30, 2003 6.490 6.550 6.380 6.450 914,941 -0.04(-0.62%)
Dec 29, 2003 6.380 6.560 6.270 6.490 845,001 +0.14(+2.20%)
Dec 26, 2003 6.190 6.400 6.100 6.350 229,195 +0.12(+1.93%)
Dec 24, 2003 6.320 6.350 6.200 6.230 551,455 -0.17(-2.66%)
Dec 23, 2003 6.110 6.400 6.100 6.400 636,018 +0.20(+3.23%)
Dec 22, 2003 6.260 6.370 6.130 6.200 575,022 -0.16(-2.52%)
Dec 19, 2003 6.450 6.590 6.170 6.360 901,325 -0.14(-2.15%)
Dec 18, 2003 6.250 6.680 6.240 6.500 1,769,642 +0.25(+4.00%)
Dec 17, 2003 6.400 6.490 6.190 6.250 2,027,023 -0.31(-4.73%)
Dec 16, 2003 6.010 6.560 5.580 6.560 3,443,270 +0.54(+8.97%)
Dec 15, 2003 6.580 6.590 6.000 6.020 1,641,457 -0.23(-3.68%)
Dec 12, 2003 6.610 6.640 6.100 6.250 1,365,769 -0.13(-2.04%)
Dec 11, 2003 6.000 6.470 5.980 6.380 2,045,000 +0.52(+8.87%)
Dec 10, 2003 5.840 5.950 5.530 5.860 2,178,897 +0.09(+1.56%)
Dec 09, 2003 6.070 6.200 5.640 5.770 1,558,667 -0.21(-3.51%)
Dec 08, 2003 6.160 6.400 5.940 5.980 3,332,883 -0.22(-3.55%)
Dec 05, 2003 6.800 6.690 6.210 6.200 2,321,193 -0.60(-8.82%)
Dec 04, 2003 7.050 7.190 6.250 6.800 5,240,759 -0.20(-2.86%)
Dec 03, 2003 7.140 7.490 6.910 7.000 6,641,481 -0.05(-0.71%)
Dec 02, 2003 6.740 7.150 6.600 7.050 3,025,176 +0.30(+4.44%)
Dec 01, 2003 6.660 6.820 6.350 6.750 2,387,068 +0.17(+2.66%)
Nov 28, 2003 6.640 6.700 6.150 6.575 1,394,227 +0.02(+0.23%)
Nov 26, 2003 6.010 6.730 6.010 6.560 5,628,888 +0.49(+8.07%)
Nov 25, 2003 5.600 6.130 5.500 6.070 5,732,097 +0.58(+10.56%)
Nov 24, 2003 5.430 5.590 5.270 5.490 4,278,109 +0.31(+5.98%)
Nov 21, 2003 5.130 5.240 5.070 5.180 1,685,681 +0.05(+0.97%)
Nov 20, 2003 4.900 5.250 4.860 5.130 4,275,888 +0.16(+3.22%)
Nov 19, 2003 5.640 5.850 4.950 4.970 4,855,781 -0.26(-4.97%)
Nov 18, 2003 4.850 5.250 4.840 5.230 2,214,607 +0.30(+6.09%)
Nov 17, 2003 5.100 5.120 4.610 4.930 1,574,095 -0.18(-3.52%)
Nov 14, 2003 4.950 5.290 4.850 5.110 3,856,376 +0.28(+5.80%)
Nov 13, 2003 4.660 4.940 4.610 4.830 1,404,003 +0.12(+2.55%)
Nov 12, 2003 4.530 4.820 4.510 4.710 1,051,728 +0.20(+4.43%)
Nov 11, 2003 4.630 4.680 4.460 4.510 947,635 -0.10(-2.17%)
Nov 10, 2003 4.750 4.840 4.600 4.610 2,009,077 +0.02(+0.44%)
Nov 07, 2003 4.480 4.750 4.360 4.590 1,317,367 +0.16(+3.61%)
Nov 06, 2003 4.480 4.600 4.350 4.430 1,082,905 +0.02(+0.45%)
Nov 05, 2003 4.260 4.460 4.250 4.410 968,561 +0.11(+2.56%)
Nov 04, 2003 4.370 4.380 4.222 4.300 1,086,080 -0.08(-1.83%)
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.