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 (%)
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%)
May 03, 2004 4.970 5.180 4.840 5.120 5,284,900 +0.28(+5.79%)
Apr 30, 2004 5.100 5.320 4.510 4.840 12,102,400 -0.15(-3.01%)
Apr 29, 2004 6.290 6.420 4.930 4.990 14,618,400 -1.01(-16.83%)
Apr 28, 2004 6.350 6.350 5.870 6.000 4,575,100 -0.32(-5.06%)
Apr 27, 2004 6.240 6.450 6.180 6.320 3,362,000 +0.13(+2.10%)
Apr 26, 2004 6.310 6.470 6.150 6.190 2,388,200 -0.06(-0.96%)
Apr 23, 2004 6.480 6.540 6.200 6.250 2,854,600 -0.25(-3.85%)
Apr 22, 2004 6.450 6.570 6.370 6.500 3,142,400 +0.00(+0.00%)
Apr 21, 2004 6.600 6.690 6.310 6.500 4,295,100 +0.10(+1.56%)
Apr 20, 2004 6.440 6.800 6.300 6.400 4,113,200 -0.09(-1.39%)
Apr 19, 2004 6.570 6.670 6.310 6.490 4,272,900 -0.25(-3.71%)
Apr 16, 2004 7.150 7.150 6.610 6.740 3,667,400 -0.46(-6.39%)
Apr 15, 2004 7.300 7.400 6.910 7.200 6,824,900 -0.12(-1.64%)
Apr 14, 2004 7.200 7.460 7.150 7.320 3,141,100 +0.00(+0.00%)
Apr 13, 2004 7.550 7.580 7.160 7.320 2,307,600 -0.18(-2.40%)
Apr 12, 2004 7.400 7.500 7.200 7.500 1,811,500 +0.10(+1.35%)
Apr 08, 2004 7.440 7.500 7.250 7.400 2,972,000 +0.02(+0.27%)
Apr 07, 2004 7.500 7.540 7.200 7.380 5,771,100 -0.16(-2.12%)
Apr 06, 2004 7.780 7.880 7.330 7.540 9,183,400 -0.35(-4.44%)
Apr 05, 2004 7.620 7.910 7.610 7.890 7,192,400 +0.29(+3.82%)
Apr 02, 2004 7.650 7.700 7.482 7.600 6,975,900 +0.11(+1.47%)
Apr 01, 2004 7.600 7.630 7.420 7.490 12,593,300 -0.06(-0.79%)
Mar 31, 2004 7.900 8.090 7.400 7.550 16,616,300 -0.88(-10.44%)
Mar 30, 2004 8.170 8.600 8.140 8.430 3,398,200 +0.26(+3.18%)
Mar 29, 2004 8.000 8.250 7.970 8.170 2,105,900 +0.20(+2.51%)
Mar 26, 2004 7.680 8.050 7.670 7.970 3,395,100 +0.28(+3.64%)
Mar 25, 2004 7.270 7.740 7.270 7.690 3,212,300 +0.46(+6.36%)
Mar 24, 2004 7.060 7.330 7.020 7.230 2,018,200 +0.13(+1.83%)
Mar 23, 2004 7.160 7.350 6.840 7.100 2,153,500 -0.05(-0.70%)
Mar 22, 2004 7.460 7.460 7.060 7.150 1,846,700 -0.35(-4.67%)
Mar 19, 2004 7.690 7.740 7.480 7.500 1,708,200 -0.15(-1.96%)
Mar 18, 2004 7.700 7.800 7.410 7.650 1,442,300 -0.08(-1.03%)
Mar 17, 2004 7.390 7.858 7.390 7.730 2,493,700 +0.33(+4.46%)
Mar 16, 2004 7.550 7.730 7.170 7.400 2,611,200 -0.05(-0.67%)
Mar 15, 2004 7.840 8.000 7.450 7.450 1,535,200 -0.45(-5.70%)
Mar 12, 2004 7.980 8.170 7.790 7.900 1,944,700 +0.06(+0.77%)
Mar 11, 2004 8.030 8.050 7.670 7.840 3,897,700 -0.18(-2.24%)
Mar 10, 2004 8.300 8.490 7.960 8.020 2,791,700 -0.25(-3.02%)
Mar 09, 2004 8.410 8.540 8.100 8.270 3,946,200 -0.18(-2.13%)
Mar 08, 2004 9.000 9.050 8.280 8.450 2,903,800 -0.55(-6.11%)
Mar 05, 2004 8.450 9.028 8.450 9.000 2,636,600 +0.39(+4.53%)
Mar 04, 2004 8.350 8.700 8.320 8.610 1,625,200 +0.16(+1.89%)
Mar 03, 2004 8.510 8.586 8.210 8.450 2,287,200 -0.15(-1.74%)
Mar 02, 2004 8.750 8.800 8.530 8.600 2,255,900 -0.21(-2.38%)
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.