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 (%)
Sep 30, 2003 3.930 4.150 3.800 4.000 1,236,332 +0.03(+0.76%)
Sep 29, 2003 3.820 4.100 3.770 3.970 1,451,849 +0.16(+4.20%)
Sep 26, 2003 3.950 4.020 3.730 3.810 2,398,461 -0.12(-3.05%)
Sep 25, 2003 4.250 4.290 3.810 3.930 1,778,365 -0.27(-6.43%)
Sep 24, 2003 4.560 4.670 4.060 4.200 2,944,230 -0.36(-7.89%)
Sep 23, 2003 4.520 4.670 4.520 4.560 2,758,592 +0.01(+0.22%)
Sep 22, 2003 4.500 4.650 4.380 4.550 2,034,930 -0.16(-3.40%)
Sep 19, 2003 4.470 4.750 4.400 4.710 5,101,004 +0.24(+5.37%)
Sep 18, 2003 4.520 4.550 4.250 4.470 14,859,245 -0.14(-3.04%)
Sep 17, 2003 5.130 5.130 4.530 4.610 2,970,035 -0.57(-11.00%)
Sep 16, 2003 5.240 5.350 5.130 5.180 797,156 -0.01(-0.19%)
Sep 15, 2003 5.180 5.280 4.910 5.190 1,530,300 -0.11(-2.08%)
Sep 12, 2003 5.210 5.300 5.000 5.300 598,600 +0.04(+0.76%)
Sep 11, 2003 4.800 5.340 4.670 5.260 947,200 +0.41(+8.45%)
Sep 10, 2003 5.150 5.160 4.590 4.850 741,500 -0.32(-6.19%)
Sep 09, 2003 6.010 6.390 5.110 5.170 2,623,600 -0.29(-5.31%)
Sep 08, 2003 5.110 5.480 5.060 5.460 797,300 +0.18(+3.41%)
Sep 05, 2003 5.030 5.400 4.820 5.280 3,203,598 +0.58(+12.34%)
Sep 04, 2003 4.310 4.750 4.190 4.700 531,500 +0.33(+7.55%)
Sep 03, 2003 4.750 4.830 4.240 4.370 910,000 -0.35(-7.42%)
Sep 02, 2003 4.980 5.000 4.650 4.720 1,390,100 -0.07(-1.46%)
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%)
Aug 01, 2003 2.810 3.000 2.720 2.840 276,300 -0.08(-2.74%)
Jul 31, 2003 2.700 3.050 2.400 2.920 2,111,300 -0.37(-11.25%)
Jul 30, 2003 3.440 3.440 3.280 3.290 613,700 -0.17(-4.91%)
Jul 29, 2003 3.390 3.520 3.370 3.460 286,500 -0.12(-3.35%)
Jul 28, 2003 3.490 3.580 3.290 3.580 362,200 +0.07(+1.99%)
Jul 25, 2003 3.370 3.600 3.350 3.510 385,200 +0.03(+0.86%)
Jul 24, 2003 3.420 3.480 3.350 3.480 260,100 +0.04(+1.16%)
Jul 23, 2003 3.325 3.440 3.210 3.440 159,400 +0.10(+2.99%)
Jul 22, 2003 3.080 3.400 3.020 3.340 224,300 +0.15(+4.70%)
Jul 21, 2003 3.240 3.260 3.090 3.190 220,600 -0.10(-3.04%)
Jul 18, 2003 3.400 3.450 3.260 3.290 414,600 -0.16(-4.64%)
Jul 17, 2003 3.390 3.500 3.290 3.450 650,700 -0.03(-0.86%)
Jul 16, 2003 3.200 3.500 3.100 3.480 439,900 +0.23(+7.08%)
Jul 15, 2003 3.130 3.250 3.030 3.250 243,400 +0.11(+3.50%)
Jul 14, 2003 3.000 3.250 2.980 3.140 479,900 +0.05(+1.62%)
Jul 11, 2003 3.050 3.150 2.940 3.090 264,600 +0.11(+3.69%)
Jul 10, 2003 3.000 3.010 2.780 2.980 363,100 -0.02(-0.67%)
Jul 09, 2003 2.590 3.100 2.590 3.000 2,259,400 +0.31(+11.52%)
Jul 08, 2003 2.640 2.700 2.570 2.690 363,500 -0.01(-0.37%)
Jul 07, 2003 2.680 2.760 2.600 2.700 148,100 +0.01(+0.37%)
Jul 03, 2003 2.610 2.720 2.580 2.690 48,500 +0.01(+0.37%)
Jul 02, 2003 2.600 2.790 2.350 2.680 281,400 +0.07(+2.68%)
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.