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 (%)
Dec 31, 2008
3.260
3.440
3.170
3.400
4,778,926
+0.12(+3.66%)
Dec 30, 2008
3.300
3.400
3.150
3.280
5,219,934
-0.03(-0.91%)
Dec 29, 2008
3.200
3.320
3.050
3.310
3,887,113
+0.06(+1.85%)
Dec 26, 2008
3.180
3.270
3.180
3.250
1,453,314
+0.07(+2.20%)
Dec 24, 2008
3.290
3.330
3.180
3.180
819,295
-0.15(-4.50%)
Dec 23, 2008
3.420
3.550
3.270
3.330
2,408,632
-0.14(-4.03%)
Dec 22, 2008
3.490
3.610
3.360
3.470
2,756,598
-0.07(-1.98%)
Dec 19, 2008
3.560
3.601
3.370
3.540
7,126,556
+0.08(+2.31%)
Dec 18, 2008
3.790
3.845
3.350
3.460
8,547,829
-0.39(-10.13%)
Dec 17, 2008
3.910
4.010
3.710
3.850
10,405,752
-0.10(-2.53%)
Dec 16, 2008
3.590
3.950
3.510
3.950
6,300,777
+0.37(+10.34%)
Dec 15, 2008
3.500
3.640
3.390
3.580
8,579,183
+0.07(+1.99%)
Dec 12, 2008
3.350
3.550
3.300
3.510
9,985,105
+0.02(+0.57%)
Dec 11, 2008
3.580
3.640
3.350
3.490
8,230,957
-0.21(-5.68%)
Dec 10, 2008
3.000
3.820
2.950
3.700
11,667,161
+0.75(+25.42%)
Dec 09, 2008
2.970
3.160
2.810
2.950
12,036,947
-0.09(-2.96%)
Dec 08, 2008
3.040
3.270
2.960
3.040
8,120,095
+0.04(+1.33%)
Dec 05, 2008
2.860
3.000
2.670
3.000
9,629,062
+0.04(+1.35%)
Dec 04, 2008
3.200
3.210
2.810
2.960
8,615,290
-0.33(-10.03%)
Dec 03, 2008
2.990
3.300
2.700
3.290
11,215,788
+0.42(+14.63%)
Dec 02, 2008
2.710
2.880
2.620
2.870
8,161,497
+0.19(+7.09%)
Dec 01, 2008
2.880
2.880
2.600
2.680
13,490,539
-0.24(-8.22%)
Nov 28, 2008
2.840
3.030
2.820
2.920
2,710,505
+0.04(+1.39%)
Nov 26, 2008
2.700
2.930
2.630
2.880
12,474,302
+0.12(+4.35%)
Nov 25, 2008
2.690
2.810
2.510
2.760
11,149,940
+0.12(+4.55%)
Nov 24, 2008
2.740
2.850
2.540
2.640
8,292,552
+0.02(+0.76%)
Nov 21, 2008
2.700
2.800
2.350
2.620
8,649,556
+0.02(+0.77%)
Nov 20, 2008
2.830
3.090
2.500
2.600
10,915,135
-0.30(-10.34%)
Nov 19, 2008
3.330
3.430
2.890
2.900
12,342,287
-0.44(-13.17%)
Nov 18, 2008
3.690
3.800
3.110
3.340
16,928,168
+0.07(+2.14%)
Nov 17, 2008
3.480
3.490
3.158
3.270
11,281,698
-0.23(-6.57%)
Nov 14, 2008
3.720
4.010
3.480
3.500
15,392,440
-0.27(-7.16%)
Nov 13, 2008
4.185
4.185
2.970
3.770
26,427,136
-0.37(-8.94%)
Nov 12, 2008
4.400
4.470
4.100
4.140
5,521,728
-0.30(-6.76%)
Nov 11, 2008
4.610
4.610
4.290
4.440
5,959,825
-0.21(-4.52%)
Nov 10, 2008
5.180
5.180
4.590
4.650
3,745,256
-0.41(-8.10%)
Nov 07, 2008
4.790
5.070
4.680
5.060
5,022,175
+0.29(+6.08%)
Nov 06, 2008
5.320
5.320
4.760
4.770
9,132,475
-0.46(-8.80%)
Nov 05, 2008
5.400
5.710
5.220
5.230
11,375,989
-0.28(-5.08%)
Nov 04, 2008
5.500
5.870
5.340
5.510
10,643,259
+0.17(+3.18%)
Nov 03, 2008
5.370
5.440
5.090
5.340
5,634,671
+0.23(+4.50%)
Oct 31, 2008
4.800
5.575
4.800
5.110
11,792,001
+0.17(+3.44%)
Oct 30, 2008
5.060
5.220
4.570
4.940
21,800,608
-0.07(-1.40%)
Oct 29, 2008
4.630
5.260
4.630
5.010
12,246,796
+0.12(+2.45%)
Oct 28, 2008
4.670
4.890
4.370
4.890
8,247,926
+0.33(+7.24%)
Oct 27, 2008
4.500
4.825
4.380
4.560
5,821,627
+0.01(+0.22%)
Oct 24, 2008
4.240
4.660
4.080
4.550
7,406,796
-0.14(-2.99%)
Oct 23, 2008
4.800
4.920
4.300
4.690
10,046,924
-0.13(-2.70%)
Oct 22, 2008
4.970
5.110
4.650
4.820
7,096,196
-0.15(-3.02%)
Oct 21, 2008
5.360
5.400
4.940
4.970
11,523,010
-0.52(-9.47%)
Oct 20, 2008
5.180
5.620
5.160
5.490
7,729,933
+0.32(+6.19%)
Oct 17, 2008
4.740
5.350
4.700
5.170
7,921,811
+0.27(+5.51%)
Oct 16, 2008
4.620
4.910
4.300
4.900
8,850,394
+0.37(+8.17%)
Oct 15, 2008
5.360
5.400
4.520
4.530
9,795,513
-0.96(-17.49%)
Oct 14, 2008
5.400
5.610
5.200
5.490
14,874,948
+0.35(+6.81%)
Oct 13, 2008
4.920
5.260
4.540
5.140
9,895,814
+0.78(+17.89%)
Oct 10, 2008
4.550
4.770
3.850
4.360
19,248,310
-0.26(-5.63%)
Oct 09, 2008
4.890
5.115
4.590
4.620
14,441,103
-0.13(-2.74%)
Oct 08, 2008
4.520
4.880
4.250
4.750
18,040,578
+0.06(+1.28%)
Oct 07, 2008
5.350
5.400
4.620
4.690
11,428,798
-0.52(-9.98%)
Oct 06, 2008
5.200
5.520
4.800
5.210
14,905,039
-0.27(-4.93%)
Oct 03, 2008
5.730
6.035
5.430
5.480
15,298,305
-0.10(-1.79%)
Oct 02, 2008
6.590
6.590
4.930
5.580
32,533,276
-0.96(-14.68%)
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
.