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

On Semiconductor (NQ: ON )

60.65 -0.06 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2002 1.330 1.510 1.330 1.370 152,600 -0.01(-0.72%)
Dec 30, 2002 1.450 1.460 1.330 1.380 225,900 -0.17(-10.97%)
Dec 27, 2002 1.790 1.800 1.430 1.550 121,400 +0.17(+12.32%)
Dec 26, 2002 1.510 1.550 1.350 1.380 82,300 -0.12(-8.00%)
Dec 24, 2002 1.520 1.550 1.460 1.500 95,900 -0.01(-0.66%)
Dec 23, 2002 1.600 1.690 1.440 1.510 142,300 -0.05(-3.21%)
Dec 20, 2002 1.600 1.690 1.520 1.560 107,400 -0.04(-2.50%)
Dec 19, 2002 1.430 1.700 1.390 1.600 122,500 +0.15(+10.34%)
Dec 18, 2002 1.520 1.580 1.310 1.450 167,600 -0.16(-9.99%)
Dec 17, 2002 1.640 1.700 1.560 1.611 50,500 -0.08(-4.67%)
Dec 16, 2002 1.720 1.770 1.560 1.690 152,300 -0.11(-6.11%)
Dec 13, 2002 1.970 1.990 1.780 1.800 89,900 -0.18(-9.09%)
Dec 12, 2002 2.000 2.090 1.930 1.980 152,200 -0.03(-1.49%)
Dec 11, 2002 2.060 2.080 1.990 2.010 178,900 -0.06(-2.90%)
Dec 10, 2002 2.060 2.100 2.010 2.070 76,700 +0.06(+2.99%)
Dec 09, 2002 2.100 2.160 2.000 2.010 54,500 -0.09(-4.29%)
Dec 06, 2002 2.160 2.160 2.080 2.100 63,700 -0.04(-1.69%)
Dec 05, 2002 2.170 2.240 2.090 2.136 62,000 -0.00(-0.19%)
Dec 04, 2002 2.270 2.280 2.080 2.140 107,000 -0.18(-7.84%)
Dec 03, 2002 2.330 2.410 2.180 2.322 191,200 -0.13(-5.22%)
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.