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
)
70.49
-3.14 (-4.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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:
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%)
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
.