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 (%)
Feb 28, 2005 4.620 4.730 4.490 4.540 1,295,367 -0.11(-2.37%)
Feb 25, 2005 4.700 4.800 4.580 4.650 2,351,715 +0.02(+0.43%)
Feb 24, 2005 4.480 4.650 4.430 4.630 968,356 +0.12(+2.66%)
Feb 23, 2005 4.600 4.700 4.490 4.510 853,684 -0.09(-1.96%)
Feb 22, 2005 4.560 4.835 4.530 4.600 1,574,347 -0.08(-1.71%)
Feb 18, 2005 4.830 4.950 4.520 4.680 1,694,421 -0.12(-2.50%)
Feb 17, 2005 4.900 5.040 4.770 4.800 2,723,954 -0.10(-2.04%)
Feb 16, 2005 4.720 4.950 4.500 4.900 3,663,032 +0.21(+4.48%)
Feb 15, 2005 4.480 4.760 4.440 4.690 3,390,669 +0.21(+4.69%)
Feb 14, 2005 4.620 4.620 4.400 4.480 1,131,007 -0.05(-1.10%)
Feb 11, 2005 4.430 4.570 4.330 4.530 2,513,791 +0.13(+2.95%)
Feb 10, 2005 4.270 4.500 4.250 4.400 2,196,918 +0.13(+3.04%)
Feb 09, 2005 4.370 4.400 4.200 4.270 4,187,508 -0.13(-2.95%)
Feb 08, 2005 3.890 4.490 3.820 4.400 4,514,508 +0.55(+14.29%)
Feb 07, 2005 3.750 3.950 3.710 3.850 1,902,034 +0.08(+2.12%)
Feb 04, 2005 3.580 3.790 3.500 3.770 1,076,384 +0.20(+5.60%)
Feb 03, 2005 3.780 3.810 3.550 3.570 2,450,338 -0.25(-6.54%)
Feb 02, 2005 3.750 3.900 3.700 3.820 1,666,607 +0.06(+1.60%)
Feb 01, 2005 3.720 3.790 3.670 3.760 1,633,803 +0.10(+2.73%)
Jan 31, 2005 3.700 3.790 3.660 3.660 1,216,317 +0.03(+0.83%)
Jan 28, 2005 3.590 3.650 3.550 3.630 900,912 +0.04(+1.11%)
Jan 27, 2005 3.590 3.650 3.500 3.590 852,676 -0.04(-1.10%)
Jan 26, 2005 3.550 3.670 3.500 3.630 760,338 +0.10(+2.83%)
Jan 25, 2005 3.370 3.560 3.330 3.530 2,207,851 +0.21(+6.33%)
Jan 24, 2005 3.450 3.470 3.260 3.320 1,333,138 -0.09(-2.64%)
Jan 21, 2005 3.390 3.510 3.340 3.410 1,307,068 +0.02(+0.59%)
Jan 20, 2005 3.320 3.540 3.280 3.390 2,514,527 -0.03(-0.88%)
Jan 19, 2005 3.610 3.640 3.360 3.420 1,224,537 -0.16(-4.47%)
Jan 18, 2005 3.650 3.690 3.511 3.580 1,382,679 -0.06(-1.65%)
Jan 14, 2005 3.500 3.680 3.470 3.640 1,036,776 +0.16(+4.60%)
Jan 13, 2005 3.630 3.660 3.430 3.480 1,246,227 -0.15(-4.13%)
Jan 12, 2005 3.600 3.720 3.530 3.630 990,137 +0.03(+0.83%)
Jan 11, 2005 3.560 3.650 3.430 3.600 2,104,226 +0.05(+1.41%)
Jan 10, 2005 3.710 3.710 3.440 3.550 2,237,945 -0.06(-1.66%)
Jan 07, 2005 3.960 3.960 3.610 3.610 2,304,559 -0.25(-6.48%)
Jan 06, 2005 4.000 4.070 3.850 3.860 1,891,499 -0.14(-3.50%)
Jan 05, 2005 4.130 4.210 3.870 4.000 1,856,477 -0.13(-3.15%)
Jan 04, 2005 4.450 4.530 4.120 4.130 1,538,157 -0.31(-6.98%)
Jan 03, 2005 4.600 4.640 4.390 4.440 1,830,761 -0.10(-2.20%)
Dec 31, 2004 4.550 4.620 4.470 4.540 863,200 +0.07(+1.57%)
Dec 30, 2004 4.400 4.540 4.390 4.470 859,400 -0.01(-0.22%)
Dec 29, 2004 4.500 4.600 4.420 4.480 1,005,500 -0.02(-0.44%)
Dec 28, 2004 4.460 4.500 4.420 4.500 883,900 +0.08(+1.81%)
Dec 27, 2004 4.440 4.500 4.390 4.420 930,100 +0.00(+0.00%)
Dec 23, 2004 4.230 4.450 4.230 4.420 1,443,400 +0.14(+3.27%)
Dec 22, 2004 4.320 4.400 4.200 4.280 1,953,900 -0.08(-1.83%)
Dec 21, 2004 4.190 4.390 4.130 4.360 1,474,000 +0.17(+4.06%)
Dec 20, 2004 4.330 4.420 4.080 4.190 1,645,800 -0.11(-2.56%)
Dec 17, 2004 4.430 4.520 4.290 4.300 1,900,100 -0.09(-2.05%)
Dec 16, 2004 4.440 4.630 4.360 4.390 2,196,200 -0.09(-2.01%)
Dec 15, 2004 4.500 4.660 4.450 4.480 2,696,100 -0.02(-0.44%)
Dec 14, 2004 4.390 4.500 4.340 4.500 2,946,600 +0.13(+2.97%)
Dec 13, 2004 4.340 4.430 4.250 4.370 2,234,100 +0.06(+1.39%)
Dec 10, 2004 4.140 4.370 4.110 4.310 2,233,000 +0.15(+3.60%)
Dec 09, 2004 4.200 4.380 4.120 4.160 2,539,000 -0.11(-2.58%)
Dec 08, 2004 4.280 4.350 4.150 4.270 3,215,200 -0.01(-0.23%)
Dec 07, 2004 4.500 4.560 4.220 4.280 4,194,100 -0.13(-2.95%)
Dec 06, 2004 4.380 4.550 4.250 4.410 4,842,100 +0.05(+1.15%)
Dec 03, 2004 4.130 4.480 4.080 4.360 9,188,000 +0.33(+8.19%)
Dec 02, 2004 4.150 4.260 3.950 4.030 3,123,000 -0.03(-0.74%)
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.