Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.610	5.870	5.600	5.790	6,414,100	+0.40(+7.42%)
May 27, 2004	5.150	5.460	5.110	5.390	4,435,900	+0.38(+7.58%)
May 26, 2004	5.050	5.070	4.920	5.010	2,682,800	-0.09(-1.76%)
May 25, 2004	4.940	5.100	4.830	5.100	3,099,800	+0.17(+3.45%)
May 24, 2004	4.860	5.090	4.860	4.930	3,292,100	+0.08(+1.65%)
May 21, 2004	5.040	5.150	4.770	4.850	7,891,100	-0.19(-3.77%)
May 20, 2004	5.200	5.220	5.000	5.040	1,990,100	-0.11(-2.14%)
May 19, 2004	5.280	5.410	5.080	5.150	4,770,100	+0.02(+0.39%)
May 18, 2004	5.010	5.140	4.980	5.130	3,566,800	+0.16(+3.22%)
May 17, 2004	4.830	5.100	4.750	4.970	2,803,200	-0.13(-2.55%)
May 14, 2004	5.400	5.460	4.980	5.100	6,423,500	-0.30(-5.56%)
May 13, 2004	5.590	5.590	5.350	5.400	3,814,100	-0.18(-3.23%)
May 12, 2004	5.690	5.700	5.340	5.580	2,117,400	-0.16(-2.79%)
May 11, 2004	5.590	5.740	5.470	5.740	3,056,800	+0.27(+4.94%)
May 10, 2004	5.600	5.600	5.330	5.470	3,053,100	-0.13(-2.32%)
May 07, 2004	5.390	5.630	5.300	5.600	3,046,800	+0.24(+4.48%)
May 06, 2004	5.500	5.520	5.160	5.360	3,193,100	-0.12(-2.19%)
May 05, 2004	5.500	5.590	5.350	5.480	2,605,300	+0.02(+0.37%)
May 04, 2004	5.240	5.520	5.120	5.460	5,329,800	+0.34(+6.64%)

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.