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

On Semiconductor (NQ: ON )

60.71 -2.22 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 29, 2003 4.600 4.850 4.470 4.790 486,400 +0.04(+0.84%)
Aug 28, 2003 4.425 4.750 4.380 4.750 481,400 +0.27(+6.03%)
Aug 27, 2003 4.310 4.500 4.250 4.480 344,800 +0.22(+5.16%)
Aug 26, 2003 4.230 4.340 4.110 4.260 199,800 -0.08(-1.84%)
Aug 25, 2003 4.180 4.370 4.080 4.340 399,400 +0.15(+3.58%)
Aug 22, 2003 4.150 4.280 4.100 4.190 436,200 +0.04(+0.96%)
Aug 21, 2003 3.660 4.300 3.620 4.150 762,900 +0.43(+11.56%)
Aug 20, 2003 3.650 3.730 3.550 3.720 165,100 +0.02(+0.54%)
Aug 19, 2003 3.750 3.750 3.650 3.700 496,900 -0.05(-1.33%)
Aug 18, 2003 3.600 3.780 3.580 3.750 253,400 +0.05(+1.35%)
Aug 15, 2003 3.550 3.730 3.300 3.700 236,500 +0.10(+2.78%)
Aug 14, 2003 3.430 3.600 3.400 3.600 351,000 +0.16(+4.65%)
Aug 13, 2003 3.480 3.500 3.380 3.440 222,700 -0.03(-0.86%)
Aug 12, 2003 3.470 3.490 3.290 3.470 237,500 +0.01(+0.29%)
Aug 11, 2003 3.330 3.460 3.200 3.460 129,500 +0.06(+1.76%)
Aug 08, 2003 3.380 3.500 3.250 3.400 616,700 +0.05(+1.49%)
Aug 07, 2003 3.170 3.370 3.170 3.350 255,300 +0.18(+5.68%)
Aug 06, 2003 2.950 3.250 2.950 3.170 145,100 -0.03(-0.94%)
Aug 05, 2003 3.050 3.260 2.950 3.200 400,200 +0.14(+4.58%)
Aug 04, 2003 2.840 3.250 2.830 3.060 704,000 +0.22(+7.75%)
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.