Skip to main content

On Semiconductor (NQ: ON )

73.40 -2.21 (-2.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.100 6.120 5.970 6.040 4,123,475 +0.14(+2.37%)
May 30, 2006 6.280 6.330 5.880 5.900 3,883,558 -0.44(-6.94%)
May 26, 2006 6.350 6.450 6.240 6.340 3,548,589 -0.01(-0.16%)
May 25, 2006 6.220 6.500 6.110 6.350 6,210,251 +0.42(+7.08%)
May 24, 2006 5.770 6.020 5.590 5.930 9,528,727 +0.28(+4.96%)
May 23, 2006 5.880 5.950 5.640 5.650 3,398,118 -0.13(-2.25%)
May 22, 2006 5.970 6.030 5.530 5.780 4,122,082 -0.26(-4.30%)
May 19, 2006 5.670 6.060 5.500 6.040 3,777,800 +0.35(+6.15%)
May 18, 2006 5.830 5.890 5.600 5.690 3,082,520 -0.07(-1.22%)
May 17, 2006 5.780 5.910 5.600 5.760 2,624,893 -0.06(-1.03%)
May 16, 2006 6.000 6.080 5.780 5.820 3,288,622 -0.18(-3.00%)
May 15, 2006 6.150 6.320 5.940 6.000 4,171,618 -0.11(-1.80%)
May 12, 2006 6.245 6.370 6.100 6.110 6,291,324 -0.13(-2.08%)
May 11, 2006 6.620 6.670 6.170 6.240 5,183,520 -0.38(-5.74%)
May 10, 2006 6.880 6.910 6.610 6.620 3,330,685 -0.26(-3.78%)
May 09, 2006 6.980 7.090 6.820 6.880 2,562,081 -0.12(-1.71%)
May 08, 2006 7.190 7.220 6.980 7.000 3,101,452 -0.19(-2.64%)
May 05, 2006 7.200 7.250 7.090 7.190 1,854,342 +0.06(+0.84%)
May 04, 2006 7.250 7.250 7.090 7.130 1,937,544 -0.08(-1.11%)
May 03, 2006 7.100 7.250 6.940 7.210 3,158,817 +0.10(+1.41%)
May 02, 2006 7.110 7.140 6.890 7.110 2,547,433 +0.19(+2.75%)
May 01, 2006 7.270 7.370 6.900 6.920 3,705,876 -0.25(-3.49%)
Apr 28, 2006 6.960 7.200 6.930 7.170 3,074,600 +0.16(+2.28%)
Apr 27, 2006 6.800 7.070 6.700 7.010 3,779,140 +0.19(+2.79%)
Apr 26, 2006 6.750 6.880 6.670 6.820 2,594,640 +0.12(+1.79%)
Apr 25, 2006 6.730 6.820 6.590 6.700 2,827,638 -0.02(-0.30%)
Apr 24, 2006 6.850 6.890 6.590 6.720 3,111,008 -0.12(-1.75%)
Apr 21, 2006 7.140 7.140 6.780 6.840 1,701,041 -0.23(-3.25%)
Apr 20, 2006 7.130 7.140 6.940 7.070 4,568,623 -0.09(-1.26%)
Apr 19, 2006 7.130 7.200 6.980 7.160 2,345,359 +0.06(+0.85%)
Apr 18, 2006 6.670 7.140 6.660 7.100 3,893,812 +0.44(+6.61%)
Apr 17, 2006 6.740 6.880 6.550 6.660 2,949,545 -0.03(-0.45%)
Apr 13, 2006 6.640 6.760 6.560 6.690 3,741,699 +0.02(+0.30%)
Apr 12, 2006 6.640 6.790 6.520 6.670 2,118,773 +0.03(+0.45%)
Apr 11, 2006 7.000 7.010 6.550 6.640 4,584,154 -0.30(-4.32%)
Apr 10, 2006 6.990 7.090 6.880 6.940 7,215,752 -0.05(-0.72%)
Apr 07, 2006 7.150 7.170 6.880 6.990 7,764,899 -0.12(-1.69%)
Apr 06, 2006 7.190 7.240 6.970 7.110 6,254,009 -0.20(-2.74%)
Apr 05, 2006 6.920 7.380 6.810 7.310 6,013,397 +0.14(+1.95%)
Apr 04, 2006 7.490 7.500 7.160 7.170 3,269,421 -0.28(-3.76%)
Apr 03, 2006 7.270 7.540 7.260 7.450 5,885,237 +0.19(+2.62%)
Mar 31, 2006 7.170 7.280 7.110 7.260 3,080,946 +0.09(+1.26%)
Mar 30, 2006 7.200 7.290 7.100 7.170 1,767,900 +0.02(+0.28%)
Mar 29, 2006 7.040 7.220 6.995 7.150 2,926,273 +0.10(+1.42%)
Mar 28, 2006 7.000 7.120 7.000 7.050 3,037,245 +0.01(+0.14%)
Mar 27, 2006 6.950 7.060 6.900 7.040 2,273,347 +0.08(+1.15%)
Mar 24, 2006 6.840 7.001 6.760 6.960 1,996,027 +0.13(+1.90%)
Mar 23, 2006 6.460 6.840 6.410 6.830 2,303,000 +0.33(+5.08%)
Mar 22, 2006 6.360 6.620 6.340 6.500 3,119,600 +0.10(+1.56%)
Mar 21, 2006 6.640 6.740 6.280 6.400 7,972,108 -0.26(-3.90%)
Mar 20, 2006 6.750 6.850 6.550 6.660 4,818,624 -0.10(-1.48%)
Mar 17, 2006 7.060 7.070 6.610 6.760 4,131,607 -0.26(-3.70%)
Mar 16, 2006 7.200 7.210 6.960 7.020 3,041,255 -0.19(-2.64%)
Mar 15, 2006 7.180 7.250 7.120 7.210 2,164,450 +0.09(+1.26%)
Mar 14, 2006 6.990 7.160 6.960 7.120 3,473,340 +0.15(+2.15%)
Mar 13, 2006 7.110 7.210 6.950 6.970 2,500,455 -0.06(-0.85%)
Mar 10, 2006 7.090 7.150 6.940 7.030 1,611,247 -0.03(-0.42%)
Mar 09, 2006 6.930 7.300 6.920 7.060 3,074,656 +0.15(+2.17%)
Mar 08, 2006 6.780 6.930 6.610 6.910 1,950,327 +0.12(+1.77%)
Mar 07, 2006 7.000 7.150 6.690 6.790 3,517,752 -0.27(-3.82%)
Mar 06, 2006 7.080 7.350 6.960 7.060 3,763,402 -0.01(-0.14%)
Mar 03, 2006 6.930 7.250 6.810 7.070 4,131,206 +0.13(+1.87%)
Mar 02, 2006 6.910 7.200 6.850 6.940 4,892,817 +0.04(+0.58%)
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.