Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
On Semiconductor
(NQ:
ON
)
72.31
-0.14 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
1.231
1.330
1.230
1.290
75,500
+0.05(+4.03%)
Oct 30, 2002
1.230
1.320
1.220
1.240
51,800
-0.07(-5.34%)
Oct 29, 2002
1.350
1.360
1.230
1.310
59,280
+0.01(+0.77%)
Oct 28, 2002
1.450
1.510
1.210
1.300
76,756
-0.01(-0.76%)
Oct 25, 2002
1.380
1.380
1.250
1.310
47,000
-0.03(-2.24%)
Oct 24, 2002
1.410
1.480
1.330
1.340
57,700
+0.01(+0.68%)
Oct 23, 2002
1.250
1.400
1.190
1.331
58,200
+0.02(+1.60%)
Oct 22, 2002
1.290
1.390
1.190
1.310
31,900
-0.01(-0.76%)
Oct 21, 2002
1.420
1.420
1.250
1.320
35,423
-0.08(-5.71%)
Oct 18, 2002
1.350
1.400
1.210
1.400
249,172
+0.07(+5.26%)
Oct 17, 2002
1.240
1.360
1.140
1.330
196,700
+0.21(+18.75%)
Oct 16, 2002
1.099
1.150
1.040
1.120
81,700
+0.01(+0.90%)
Oct 15, 2002
1.250
1.260
1.000
1.110
133,700
+0.02(+1.83%)
Oct 14, 2002
1.050
1.290
1.000
1.090
91,000
-0.22(-16.79%)
Oct 11, 2002
1.300
1.360
1.200
1.310
40,900
+0.05(+3.97%)
Oct 10, 2002
1.130
1.300
1.080
1.260
88,265
+0.14(+12.50%)
Oct 09, 2002
0.9900
1.120
0.9500
1.120
108,700
+0.12(+12.00%)
Oct 08, 2002
0.9600
1.000
0.9000
1.000
73,200
+0.04(+4.17%)
Oct 07, 2002
0.9700
1.000
0.9100
0.9600
78,900
+0.05(+5.49%)
Oct 04, 2002
1.050
1.050
0.8900
0.9100
203,300
-0.16(-14.95%)
Oct 03, 2002
1.150
1.150
1.050
1.070
102,900
-0.07(-6.14%)
Oct 02, 2002
1.100
1.210
1.100
1.140
58,600
+0.01(+0.88%)
Oct 01, 2002
1.300
1.349
1.070
1.130
127,551
-0.12(-9.60%)
Sep 30, 2002
1.300
1.360
1.200
1.250
59,238
+0.03(+2.46%)
Sep 27, 2002
1.440
1.450
1.180
1.220
107,500
-0.17(-12.23%)
Sep 26, 2002
1.400
1.490
1.260
1.390
269,400
+0.12(+9.45%)
Sep 25, 2002
1.210
1.300
1.180
1.270
122,250
+0.11(+9.48%)
Sep 24, 2002
1.240
1.300
1.130
1.160
97,400
-0.10(-7.94%)
Sep 23, 2002
1.260
1.310
1.210
1.260
144,800
+0.00(+0.00%)
Sep 20, 2002
1.420
1.430
1.250
1.260
201,700
-0.06(-4.55%)
Sep 19, 2002
1.450
1.450
1.250
1.320
179,000
-0.02(-1.49%)
Sep 18, 2002
1.480
1.490
1.320
1.340
86,900
-0.07(-4.96%)
Sep 17, 2002
1.650
1.650
1.400
1.410
134,725
-0.19(-11.88%)
Sep 16, 2002
1.630
1.700
1.560
1.600
94,100
-0.04(-2.57%)
Sep 13, 2002
1.610
1.700
1.600
1.642
34,100
+0.04(+2.64%)
Sep 12, 2002
1.700
1.700
1.600
1.600
6,930,000
-0.05(-3.03%)
Sep 11, 2002
1.670
1.710
1.650
1.650
115,000
-0.05(-2.94%)
Sep 10, 2002
1.680
1.700
1.640
1.700
73,500
+0.01(+0.59%)
Sep 09, 2002
1.700
1.700
1.610
1.690
51,100
+0.00(+0.00%)
Sep 06, 2002
1.720
1.800
1.610
1.690
110,623
+0.00(+0.00%)
Sep 05, 2002
1.770
1.940
1.690
1.690
95,600
-0.11(-6.11%)
Sep 04, 2002
1.830
1.980
1.790
1.800
71,134
-0.05(-2.70%)
Sep 03, 2002
1.931
1.990
1.850
1.850
55,950
-0.08(-4.15%)
Aug 30, 2002
1.970
2.020
1.930
1.930
37,300
-0.05(-2.53%)
Aug 29, 2002
1.930
2.050
1.930
1.980
13,900
+0.04(+2.06%)
Aug 28, 2002
2.100
2.100
1.940
1.940
54,782
+0.00(+0.00%)
Aug 27, 2002
2.100
2.160
1.940
1.940
21,639
-0.22(-10.19%)
Aug 26, 2002
2.030
2.190
1.920
2.160
137,000
+0.08(+3.85%)
Aug 23, 2002
2.050
2.220
2.040
2.080
34,700
-0.12(-5.45%)
Aug 22, 2002
2.150
2.250
2.050
2.200
63,200
-0.05(-2.22%)
Aug 21, 2002
2.190
2.300
2.120
2.250
62,050
+0.11(+5.14%)
Aug 20, 2002
2.240
2.249
2.120
2.140
25,300
+0.06(+2.88%)
Aug 16, 2002
1.930
2.100
1.930
2.080
43,100
+0.15(+7.77%)
Aug 15, 2002
2.020
2.079
1.910
1.930
45,600
-0.07(-3.50%)
Aug 14, 2002
1.860
2.000
1.800
2.000
99,200
+0.08(+4.17%)
Aug 13, 2002
2.019
2.050
1.900
1.920
67,700
-0.08(-4.00%)
Aug 12, 2002
2.030
2.100
1.850
2.000
66,325
-0.07(-3.33%)
Aug 07, 2002
1.950
2.140
1.910
2.069
96,400
+0.14(+7.20%)
Aug 06, 2002
1.770
2.060
1.760
1.930
162,736
+0.16(+9.04%)
Aug 05, 2002
1.900
1.900
1.760
1.770
71,056
-0.08(-4.32%)
Aug 02, 2002
1.780
1.949
1.780
1.850
70,900
+0.02(+0.88%)
Aug 01, 2002
1.900
1.910
1.760
1.834
108,940
+0.16(+9.81%)
Jul 31, 2002
1.830
1.980
1.670
1.670
343,400
-0.14(-7.73%)
Jul 30, 2002
1.949
2.080
1.800
1.810
289,700
-0.06(-3.40%)
Jul 29, 2002
2.070
2.160
1.830
1.874
560,200
-0.21(-9.91%)
Jul 26, 2002
2.040
2.130
2.040
2.080
71,200
+0.04(+1.96%)
Jul 25, 2002
2.170
2.180
2.000
2.040
128,430
-0.11(-5.12%)
Jul 24, 2002
2.230
2.370
2.000
2.150
280,854
-0.05(-2.27%)
Jul 23, 2002
2.670
2.760
2.170
2.200
249,300
-0.47(-17.60%)
Jul 22, 2002
2.360
2.700
2.250
2.670
163,600
+0.45(+20.27%)
Jul 19, 2002
2.849
2.850
2.210
2.220
198,300
-0.49(-18.08%)
Jul 17, 2002
2.720
2.810
2.630
2.710
141,400
+0.33(+13.88%)
Jul 12, 2002
2.410
2.550
2.300
2.380
103,500
-0.02(-0.85%)
Jul 11, 2002
2.340
2.429
2.200
2.400
113,800
+0.06(+2.56%)
Jul 10, 2002
2.530
2.540
2.310
2.340
182,100
+0.03(+1.30%)
Jul 09, 2002
2.230
2.310
2.230
2.310
142,300
+0.08(+3.59%)
Jul 08, 2002
2.160
2.230
2.160
2.230
288,700
+0.07(+3.24%)
Jul 05, 2002
2.009
2.330
2.009
2.160
198,300
+0.18(+9.09%)
Jul 04, 2002
1.990
2.000
1.780
1.980
316,300
+0.00(+0.00%)
Jul 03, 2002
1.990
2.000
1.780
1.980
316,300
+0.06(+3.13%)
Jul 02, 2002
1.890
1.970
1.780
1.920
79,500
+0.04(+2.13%)
Jul 01, 2002
2.049
2.050
1.720
1.880
582,400
-0.18(-8.74%)
Jun 28, 2002
2.040
2.150
1.800
2.060
666,800
+0.06(+3.00%)
Jun 27, 2002
2.350
2.450
1.980
2.000
774,100
-0.30(-13.04%)
Jun 26, 2002
2.000
2.320
1.800
2.300
738,200
+0.23(+11.11%)
Jun 25, 2002
2.010
2.100
1.910
2.070
639,000
+0.24(+13.11%)
Jun 21, 2002
2.360
2.360
1.799
1.830
835,900
-0.44(-19.38%)
Jun 20, 2002
2.330
2.420
2.260
2.270
190,700
-0.13(-5.42%)
Jun 19, 2002
2.459
2.610
2.300
2.400
128,000
-0.07(-2.83%)
Jun 18, 2002
2.520
2.640
2.350
2.470
362,500
+0.07(+2.92%)
Jun 17, 2002
2.320
2.400
2.250
2.400
194,100
+0.08(+3.45%)
Jun 14, 2002
2.400
2.400
2.200
2.320
344,300
-0.08(-3.33%)
Jun 12, 2002
2.450
2.529
2.380
2.400
171,300
-0.10(-4.00%)
Jun 11, 2002
2.620
2.620
2.440
2.500
242,200
-0.12(-4.58%)
Jun 10, 2002
2.700
2.750
2.550
2.620
261,400
-0.05(-1.87%)
Jun 07, 2002
2.540
2.680
2.400
2.670
263,400
+0.09(+3.49%)
Jun 06, 2002
3.000
3.000
2.550
2.580
316,700
-0.32(-11.03%)
Jun 05, 2002
2.900
3.000
2.830
2.900
73,200
+0.04(+1.40%)
May 31, 2002
2.880
2.990
2.850
2.860
131,600
-0.04(-1.38%)
May 28, 2002
2.980
3.080
2.810
2.900
227,400
-0.13(-4.29%)
May 27, 2002
3.160
3.170
2.950
3.030
365,600
+0.00(+0.00%)
May 24, 2002
3.160
3.170
2.950
3.030
365,600
-0.13(-4.11%)
May 23, 2002
3.200
3.200
3.130
3.160
321,000
-0.07(-2.17%)
May 22, 2002
3.290
3.300
3.150
3.230
273,400
-0.02(-0.62%)
May 21, 2002
3.440
3.580
3.220
3.250
227,000
-0.20(-5.80%)
May 20, 2002
3.340
3.520
3.000
3.450
3,430,800
+0.06(+1.77%)
May 17, 2002
3.380
3.449
3.320
3.390
605,600
+0.08(+2.42%)
May 16, 2002
3.270
3.340
3.180
3.310
206,900
+0.07(+2.13%)
May 15, 2002
3.300
3.320
3.240
3.241
458,800
-0.02(-0.58%)
May 14, 2002
3.250
3.420
3.210
3.260
346,200
+0.04(+1.24%)
May 13, 2002
3.165
3.280
3.100
3.220
343,100
+0.15(+4.92%)
May 10, 2002
3.051
3.200
3.000
3.069
338,400
+0.03(+0.92%)
May 09, 2002
3.435
3.450
2.991
3.041
455,000
-0.36(-10.56%)
May 08, 2002
3.470
3.510
3.160
3.400
529,300
+0.02(+0.59%)
May 07, 2002
3.225
3.510
3.020
3.380
432,500
+0.19(+5.96%)
May 06, 2002
3.400
3.510
3.120
3.190
545,200
-0.16(-4.78%)
May 03, 2002
4.160
4.219
3.350
3.350
368,000
-0.79(-19.08%)
May 02, 2002
3.740
4.300
3.660
4.140
565,700
+0.39(+10.40%)
May 01, 2002
3.690
3.750
3.100
3.750
855,400
+0.11(+3.02%)
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%)
Apr 01, 2002
4.200
4.329
4.140
4.240
250,900
+0.04(+0.95%)
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
.