Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

On Semiconductor (NQ: ON )

70.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.330	2.330	2.050	2.190	124,700	-0.12(-5.19%)
Nov 27, 2002	1.900	2.380	1.900	2.310	347,100	-0.10(-4.15%)
Nov 26, 2002	2.650	2.650	2.200	2.410	433,700	-0.21(-8.02%)
Nov 25, 2002	2.430	2.670	2.300	2.620	415,900	+0.22(+9.17%)
Nov 22, 2002	1.950	2.560	1.940	2.400	434,800	+0.37(+18.23%)
Nov 21, 2002	1.950	2.050	1.940	2.030	226,100	+0.09(+4.64%)
Nov 20, 2002	1.800	1.990	1.800	1.940	146,000	+0.14(+7.78%)
Nov 19, 2002	1.780	1.900	1.750	1.800	112,300	+0.05(+2.86%)
Nov 18, 2002	1.600	1.830	1.600	1.750	191,900	+0.13(+8.02%)
Nov 15, 2002	1.640	1.670	1.580	1.620	294,900	-0.03(-1.82%)
Nov 14, 2002	1.530	1.650	1.530	1.650	68,800	+0.11(+7.14%)
Nov 13, 2002	1.500	1.640	1.490	1.540	41,000	-0.05(-3.14%)
Nov 12, 2002	1.510	1.600	1.500	1.590	41,700	+0.09(+6.00%)
Nov 11, 2002	1.580	1.580	1.470	1.500	42,900	-0.09(-5.66%)
Nov 08, 2002	1.530	1.630	1.500	1.590	53,300	+0.06(+3.92%)
Nov 07, 2002	1.570	1.610	1.530	1.530	56,700	-0.05(-3.16%)
Nov 06, 2002	1.540	1.600	1.500	1.580	73,000	+0.05(+3.34%)
Nov 05, 2002	1.510	1.600	1.470	1.529	23,300	+0.10(+6.92%)
Nov 04, 2002	1.540	1.600	1.430	1.430	150,900	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

On Semiconductor (NQ: ON )

Historical Prices