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 (%)
Nov 29, 2002 2.330 2.330 2.050 2.190 124,700 -0.12(-5.19%)
Nov 27, 2002 1.900 2.380 1.900 2.310 347,100 -0.10(-4.15%)
Nov 26, 2002 2.650 2.650 2.200 2.410 433,700 -0.21(-8.02%)
Nov 25, 2002 2.430 2.670 2.300 2.620 415,900 +0.22(+9.17%)
Nov 22, 2002 1.950 2.560 1.940 2.400 434,800 +0.37(+18.23%)
Nov 21, 2002 1.950 2.050 1.940 2.030 226,100 +0.09(+4.64%)
Nov 20, 2002 1.800 1.990 1.800 1.940 146,000 +0.14(+7.78%)
Nov 19, 2002 1.780 1.900 1.750 1.800 112,300 +0.05(+2.86%)
Nov 18, 2002 1.600 1.830 1.600 1.750 191,900 +0.13(+8.02%)
Nov 15, 2002 1.640 1.670 1.580 1.620 294,900 -0.03(-1.82%)
Nov 14, 2002 1.530 1.650 1.530 1.650 68,800 +0.11(+7.14%)
Nov 13, 2002 1.500 1.640 1.490 1.540 41,000 -0.05(-3.14%)
Nov 12, 2002 1.510 1.600 1.500 1.590 41,700 +0.09(+6.00%)
Nov 11, 2002 1.580 1.580 1.470 1.500 42,900 -0.09(-5.66%)
Nov 08, 2002 1.530 1.630 1.500 1.590 53,300 +0.06(+3.92%)
Nov 07, 2002 1.570 1.610 1.530 1.530 56,700 -0.05(-3.16%)
Nov 06, 2002 1.540 1.600 1.500 1.580 73,000 +0.05(+3.34%)
Nov 05, 2002 1.510 1.600 1.470 1.529 23,300 +0.10(+6.92%)
Nov 04, 2002 1.540 1.600 1.430 1.430 150,900 +0.00(+0.00%)
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.