Indicators

On Semiconductor (NQ: ON )

66.38 +0.85 (+1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	1.450	1.490	1.380	1.410	55,400	-0.06(-4.08%)
Feb 27, 2003	1.470	1.480	1.410	1.470	82,600	+0.00(+0.00%)
Feb 26, 2003	1.390	1.480	1.350	1.470	32,700	+0.08(+5.76%)
Feb 25, 2003	1.400	1.470	1.300	1.390	110,500	+0.00(+0.00%)
Feb 24, 2003	1.400	1.490	1.290	1.390	123,900	-0.01(-0.71%)
Feb 21, 2003	1.460	1.480	1.300	1.400	100,600	-0.03(-2.10%)
Feb 20, 2003	1.390	1.460	1.340	1.430	95,200	+0.05(+3.62%)
Feb 19, 2003	1.210	1.400	1.150	1.380	187,000	+0.09(+6.98%)
Feb 18, 2003	1.190	1.300	1.190	1.290	71,600	+0.11(+9.32%)
Feb 14, 2003	1.140	1.190	1.100	1.180	34,100	+0.04(+3.51%)
Feb 13, 2003	1.180	1.180	1.100	1.140	42,800	-0.04(-3.39%)
Feb 12, 2003	1.190	1.190	1.110	1.180	44,600	+0.01(+0.85%)
Feb 11, 2003	1.230	1.260	1.100	1.170	188,700	-0.05(-4.10%)
Feb 10, 2003	1.290	1.290	1.180	1.220	158,400	-0.05(-3.94%)
Feb 07, 2003	1.230	1.300	1.230	1.270	166,700	+0.04(+3.25%)
Feb 06, 2003	1.250	1.360	1.230	1.230	446,400	-0.02(-1.60%)
Feb 05, 2003	1.360	1.360	1.240	1.250	62,600	-0.02(-1.57%)
Feb 04, 2003	1.270	1.280	1.210	1.270	85,900	+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.