On Semiconductor (NQ: ON )

70.49 -3.14 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.030 4.200 3.930 4.200 288,300 +0.00(+0.00%)
Mar 28, 2002 4.030 4.200 3.930 4.200 288,300 +0.15(+3.70%)
Mar 27, 2002 3.710 4.050 3.500 4.050 316,300 +0.35(+9.46%)
Mar 26, 2002 3.670 3.850 3.610 3.700 62,800 -0.02(-0.54%)
Mar 25, 2002 3.900 3.990 3.600 3.720 210,600 -0.09(-2.36%)
Mar 22, 2002 3.610 3.940 3.521 3.810 143,500 +0.14(+3.81%)
Mar 21, 2002 3.720 3.720 3.610 3.670 208,800 -0.05(-1.34%)
Mar 20, 2002 3.810 3.880 3.500 3.720 218,200 -0.17(-4.37%)
Mar 19, 2002 3.360 3.890 3.320 3.890 442,400 +0.51(+15.09%)
Mar 18, 2002 3.250 3.400 3.220 3.380 130,300 +0.10(+3.05%)
Mar 15, 2002 3.210 3.350 3.100 3.280 189,100 +0.12(+3.80%)
Mar 14, 2002 2.950 3.200 2.950 3.160 245,000 +0.21(+7.12%)
Mar 13, 2002 3.060 3.160 2.910 2.950 78,700 -0.19(-6.05%)
Mar 12, 2002 3.330 3.330 3.076 3.140 94,600 -0.20(-5.99%)
Mar 11, 2002 3.290 3.370 3.100 3.340 161,800 +0.04(+1.21%)
Mar 08, 2002 3.250 3.440 3.170 3.300 111,100 +0.05(+1.54%)
Mar 07, 2002 3.380 3.400 3.200 3.250 146,700 -0.08(-2.40%)
Mar 06, 2002 3.000 3.400 2.990 3.330 321,400 +0.19(+6.06%)
Mar 05, 2002 2.870 3.270 2.850 3.140 379,500 +0.31(+10.95%)
Mar 04, 2002 2.860 3.000 2.790 2.830 192,100 +0.00(+0.00%)
Mar 01, 2002 2.900 2.900 2.830 2.830 155,400 -0.02(-0.70%)
Feb 28, 2002 2.930 2.930 2.650 2.850 202,000 +0.06(+2.15%)
Feb 27, 2002 2.800 2.940 2.710 2.790 197,800 +0.04(+1.45%)
Feb 26, 2002 2.760 2.890 2.700 2.750 85,500 -0.01(-0.36%)
Feb 25, 2002 2.670 2.760 2.630 2.760 125,500 +0.07(+2.60%)
Feb 22, 2002 2.820 2.840 2.590 2.690 91,300 -0.10(-3.58%)
Feb 21, 2002 2.780 2.830 2.730 2.790 183,100 +0.01(+0.36%)
Feb 20, 2002 2.580 2.800 2.500 2.780 375,200 +0.20(+7.75%)
Feb 19, 2002 2.680 2.700 2.500 2.580 224,500 -0.10(-3.73%)
Feb 18, 2002 2.520 2.750 2.480 2.680 121,600 +0.00(+0.00%)
Feb 15, 2002 2.520 2.750 2.480 2.680 121,600 +0.09(+3.51%)
Feb 14, 2002 2.760 2.790 2.500 2.589 223,300 -0.21(-7.53%)
Feb 13, 2002 2.810 2.920 2.700 2.800 138,100 +0.01(+0.36%)
Feb 12, 2002 2.800 2.860 2.660 2.790 82,600 -0.11(-3.79%)
Feb 11, 2002 2.690 2.950 2.630 2.900 92,800 +0.20(+7.41%)
Feb 08, 2002 2.575 2.700 2.520 2.700 96,700 +0.18(+7.14%)
Feb 07, 2002 2.320 2.730 2.320 2.520 662,300 +0.14(+5.88%)
Feb 06, 2002 2.900 2.910 2.000 2.380 1,091,600 -0.52(-17.93%)
Feb 05, 2002 3.030 3.040 2.890 2.900 122,100 -0.08(-2.68%)
Feb 04, 2002 3.000 3.070 2.800 2.980 211,700 +0.05(+1.71%)
Feb 01, 2002 3.000 3.090 2.880 2.930 381,900 -0.17(-5.48%)
Jan 31, 2002 3.180 3.210 3.000 3.100 248,700 -0.06(-1.90%)
Jan 30, 2002 3.350 3.360 2.900 3.160 390,700 -0.20(-5.95%)
Jan 29, 2002 3.430 3.600 3.150 3.360 671,800 -0.05(-1.47%)
Jan 28, 2002 3.300 3.500 3.300 3.410 374,000 +0.11(+3.33%)
Jan 25, 2002 3.230 3.330 3.120 3.300 439,700 +0.08(+2.48%)
Jan 24, 2002 3.010 3.350 2.980 3.220 766,800 +0.32(+11.03%)
Jan 23, 2002 2.950 2.950 2.700 2.900 1,096,900 +0.05(+1.75%)
Jan 22, 2002 2.970 3.000 2.820 2.850 113,500 -0.06(-2.06%)
Jan 21, 2002 3.020 3.060 2.880 2.910 215,900 +0.00(+0.00%)
Jan 18, 2002 3.020 3.060 2.880 2.910 215,900 -0.18(-5.83%)
Jan 17, 2002 3.200 3.200 3.020 3.090 306,200 +0.06(+1.98%)
Jan 16, 2002 3.140 3.200 3.020 3.030 370,200 -0.15(-4.72%)
Jan 15, 2002 3.150 3.360 3.000 3.180 205,700 +0.08(+2.58%)
Jan 14, 2002 3.250 3.280 2.890 3.100 550,400 -0.10(-3.13%)
Jan 11, 2002 3.450 3.600 3.200 3.200 423,600 -0.13(-3.90%)
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.