Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

73.04 +0.93 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.000 4.120 3.270 3.640 1,369,100 -0.47(-11.44%)
Apr 29, 2002 5.200 5.200 3.870 4.110 1,162,100 -1.10(-21.11%)
Apr 26, 2002 5.220 5.500 5.050 5.210 251,500 -0.01(-0.19%)
Apr 25, 2002 5.740 5.740 5.100 5.220 839,000 -0.77(-12.85%)
Apr 24, 2002 5.800 6.270 5.790 5.990 321,100 +0.03(+0.50%)
Apr 23, 2002 5.839 5.976 5.750 5.960 172,200 +0.17(+2.94%)
Apr 22, 2002 5.800 5.969 5.750 5.790 171,800 -0.19(-3.18%)
Apr 19, 2002 5.799 6.000 5.650 5.980 231,000 +0.18(+3.12%)
Apr 18, 2002 5.900 5.980 5.390 5.799 723,300 -0.17(-2.86%)
Apr 17, 2002 6.000 6.130 5.780 5.970 782,700 +0.02(+0.34%)
Apr 16, 2002 5.340 6.220 5.300 5.950 1,105,200 +0.75(+14.42%)
Apr 15, 2002 4.910 5.230 4.900 5.200 364,300 +0.32(+6.56%)
Apr 12, 2002 4.660 4.940 4.550 4.880 183,900 +0.28(+6.06%)
Apr 11, 2002 4.550 4.670 4.440 4.601 102,200 -0.10(-2.11%)
Apr 10, 2002 4.340 4.750 4.300 4.700 182,400 +0.40(+9.30%)
Apr 09, 2002 4.620 4.640 4.290 4.300 169,300 -0.30(-6.52%)
Apr 08, 2002 4.840 4.840 4.040 4.600 400,400 -0.24(-4.96%)
Apr 05, 2002 5.000 5.050 4.700 4.840 344,900 -0.12(-2.42%)
Apr 04, 2002 4.590 5.190 4.590 4.960 650,800 +0.41(+9.01%)
Apr 03, 2002 4.500 4.700 4.440 4.550 340,000 +0.12(+2.71%)
Apr 02, 2002 4.249 4.500 4.160 4.430 273,400 +0.19(+4.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.