On Semiconductor (NQ: ON )

36.71 USD -1.19 (-3.14%)
Official Closing Price Updated: 7:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

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%)
Dec 02, 2002 2.200 2.505 2.080 2.450 285,400 +0.26(+11.87%)
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%)
Nov 01, 2002 1.299 1.480 1.290 1.430 132,500 +0.14(+10.85%)
Oct 31, 2002 1.231 1.330 1.230 1.290 75,500 +0.05(+4.03%)
Oct 30, 2002 1.230 1.320 1.220 1.240 51,800 -0.07(-5.34%)
Oct 29, 2002 1.350 1.360 1.230 1.310 59,280 +0.01(+0.77%)
Oct 28, 2002 1.450 1.510 1.210 1.300 76,756 -0.01(-0.76%)
Oct 25, 2002 1.380 1.380 1.250 1.310 47,000 -0.03(-2.24%)
Oct 24, 2002 1.410 1.480 1.330 1.340 57,700 +0.01(+0.68%)
Oct 23, 2002 1.250 1.400 1.190 1.331 58,200 +0.02(+1.60%)
Oct 22, 2002 1.290 1.390 1.190 1.310 31,900 -0.01(-0.76%)
Oct 21, 2002 1.420 1.420 1.250 1.320 35,423 -0.08(-5.71%)
Oct 18, 2002 1.350 1.400 1.210 1.400 249,172 +0.07(+5.26%)
Oct 17, 2002 1.240 1.360 1.140 1.330 196,700 +0.21(+18.75%)
Oct 16, 2002 1.099 1.150 1.040 1.120 81,700 +0.01(+0.90%)
Oct 15, 2002 1.250 1.260 1.000 1.110 133,700 +0.02(+1.83%)
Oct 14, 2002 1.050 1.290 1.000 1.090 91,000 -0.22(-16.79%)
Oct 11, 2002 1.300 1.360 1.200 1.310 40,900 +0.05(+3.97%)
Oct 10, 2002 1.130 1.300 1.080 1.260 88,265 +0.14(+12.50%)
Oct 09, 2002 0.9900 1.120 0.9500 1.120 108,700 +0.12(+12.00%)
Oct 08, 2002 0.9600 1.000 0.9000 1.000 73,200 +0.04(+4.17%)
Oct 07, 2002 0.9700 1.000 0.9100 0.9600 78,900 +0.05(+5.49%)
Oct 04, 2002 1.050 1.050 0.8900 0.9100 203,300 -0.16(-14.95%)
Oct 03, 2002 1.150 1.150 1.050 1.070 102,900 -0.07(-6.14%)
Oct 02, 2002 1.100 1.210 1.100 1.140 58,600 +0.01(+0.88%)
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.