Skip to main content

On Semiconductor (NQ: ON )

73.53 -2.08 (-2.75%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.550 7.650 7.340 7.510 3,987,957 -0.02(-0.27%)
Jan 30, 2006 7.530 7.650 7.510 7.530 2,344,275 +0.02(+0.27%)
Jan 27, 2006 7.550 7.680 7.460 7.510 3,763,040 -0.04(-0.53%)
Jan 26, 2006 7.200 7.600 7.150 7.550 5,289,442 +0.45(+6.34%)
Jan 25, 2006 7.290 7.300 7.020 7.100 3,706,169 -0.17(-2.34%)
Jan 24, 2006 6.780 7.280 6.770 7.270 6,750,624 +0.49(+7.23%)
Jan 23, 2006 6.900 6.950 6.740 6.780 4,929,117 -0.10(-1.45%)
Jan 20, 2006 7.210 7.240 6.880 6.880 4,000,167 -0.31(-4.31%)
Jan 19, 2006 6.950 7.280 6.890 7.190 5,483,280 +0.33(+4.81%)
Jan 18, 2006 6.650 6.940 6.650 6.860 2,580,250 -0.09(-1.29%)
Jan 17, 2006 6.910 6.970 6.780 6.950 2,573,228 +0.01(+0.14%)
Jan 13, 2006 6.770 6.980 6.760 6.940 2,684,700 +0.14(+2.06%)
Jan 12, 2006 6.810 7.000 6.720 6.800 5,013,900 -0.05(-0.73%)
Jan 11, 2006 6.550 6.900 6.510 6.850 4,491,057 +0.30(+4.58%)
Jan 10, 2006 6.430 6.600 6.420 6.550 3,508,701 +0.18(+2.83%)
Jan 09, 2006 6.190 6.480 6.140 6.370 3,548,113 +0.23(+3.75%)
Jan 06, 2006 6.000 6.200 5.950 6.140 5,058,752 +0.24(+4.07%)
Jan 05, 2006 5.760 6.020 5.750 5.900 3,102,094 +0.13(+2.25%)
Jan 04, 2006 5.780 5.870 5.760 5.770 2,435,847 +0.00(+0.00%)
Jan 03, 2006 5.540 5.770 5.540 5.770 2,468,395 +0.24(+4.34%)
Dec 30, 2005 5.660 5.660 5.510 5.530 1,151,682 -0.13(-2.30%)
Dec 29, 2005 5.500 5.720 5.500 5.660 2,179,159 +0.13(+2.35%)
Dec 28, 2005 5.560 5.590 5.450 5.530 1,642,200 +0.00(+0.00%)
Dec 27, 2005 5.720 5.790 5.500 5.530 1,142,200 -0.16(-2.81%)
Dec 23, 2005 5.660 5.740 5.660 5.690 906,710 +0.00(+0.00%)
Dec 22, 2005 5.610 5.730 5.570 5.690 1,679,529 +0.12(+2.15%)
Dec 21, 2005 5.400 5.620 5.270 5.570 4,235,661 +0.20(+3.72%)
Dec 20, 2005 5.630 5.630 5.350 5.370 3,650,755 -0.22(-3.94%)
Dec 19, 2005 5.630 5.710 5.520 5.590 2,208,641 -0.04(-0.71%)
Dec 16, 2005 5.650 5.700 5.520 5.630 5,752,852 -0.04(-0.71%)
Dec 15, 2005 6.150 6.200 5.650 5.670 7,057,585 -0.33(-5.50%)
Dec 14, 2005 6.010 6.090 5.950 6.000 1,464,059 +0.00(+0.00%)
Dec 13, 2005 6.070 6.100 5.870 6.000 2,006,368 -0.06(-0.99%)
Dec 12, 2005 6.000 6.100 5.960 6.060 1,075,596 +0.06(+1.00%)
Dec 09, 2005 5.930 6.010 5.760 6.000 1,041,453 +0.04(+0.67%)
Dec 08, 2005 5.790 6.040 5.720 5.960 1,683,538 +0.22(+3.83%)
Dec 07, 2005 5.920 5.960 5.730 5.740 1,652,204 -0.14(-2.38%)
Dec 06, 2005 5.860 6.040 5.740 5.880 2,385,715 +0.03(+0.51%)
Dec 05, 2005 6.030 6.030 5.790 5.850 1,688,679 -0.14(-2.34%)
Dec 02, 2005 6.180 6.230 5.970 5.990 2,667,873 -0.19(-3.07%)
Dec 01, 2005 5.950 6.350 5.920 6.180 6,408,160 +0.38(+6.55%)
Nov 30, 2005 5.570 5.860 5.480 5.800 3,920,286 +0.29(+5.26%)
Nov 29, 2005 5.420 5.540 5.420 5.510 1,233,175 +0.11(+2.04%)
Nov 28, 2005 5.600 5.610 5.380 5.400 1,330,313 -0.20(-3.57%)
Nov 25, 2005 5.570 5.600 5.500 5.600 367,528 +0.10(+1.82%)
Nov 23, 2005 5.520 5.610 5.480 5.500 533,307 -0.03(-0.54%)
Nov 22, 2005 5.600 5.690 5.520 5.530 1,543,756 -0.08(-1.43%)
Nov 21, 2005 5.490 5.630 5.470 5.610 1,966,767 +0.18(+3.31%)
Nov 18, 2005 5.340 5.470 5.280 5.430 1,951,560 +0.13(+2.45%)
Nov 17, 2005 5.210 5.390 5.180 5.300 1,107,493 +0.07(+1.34%)
Nov 16, 2005 5.170 5.280 5.170 5.230 1,072,073 +0.07(+1.36%)
Nov 15, 2005 5.140 5.280 5.130 5.160 2,577,599 +0.05(+0.98%)
Nov 14, 2005 5.200 5.220 4.973 5.110 4,187,818 -0.11(-2.11%)
Nov 11, 2005 5.120 5.290 5.120 5.220 1,342,309 +0.05(+0.97%)
Nov 10, 2005 5.200 5.200 5.110 5.170 747,032 +0.01(+0.19%)
Nov 09, 2005 5.090 5.200 5.030 5.160 832,669 +0.05(+0.98%)
Nov 08, 2005 5.120 5.170 4.930 5.110 1,768,971 -0.02(-0.39%)
Nov 07, 2005 4.990 5.130 4.990 5.130 1,169,410 +0.13(+2.60%)
Nov 04, 2005 5.140 5.190 4.980 5.000 1,740,395 -0.13(-2.53%)
Nov 03, 2005 5.070 5.280 5.050 5.130 3,319,329 +0.10(+1.99%)
Nov 02, 2005 4.700 5.030 4.650 5.030 3,257,750 +0.34(+7.25%)
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.