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
)
72.56
+0.91 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2002
1.330
1.510
1.330
1.370
152,600
-0.01(-0.72%)
Dec 30, 2002
1.450
1.460
1.330
1.380
225,900
-0.17(-10.97%)
Dec 27, 2002
1.790
1.800
1.430
1.550
121,400
+0.17(+12.32%)
Dec 26, 2002
1.510
1.550
1.350
1.380
82,300
-0.12(-8.00%)
Dec 24, 2002
1.520
1.550
1.460
1.500
95,900
-0.01(-0.66%)
Dec 23, 2002
1.600
1.690
1.440
1.510
142,300
-0.05(-3.21%)
Dec 20, 2002
1.600
1.690
1.520
1.560
107,400
-0.04(-2.50%)
Dec 19, 2002
1.430
1.700
1.390
1.600
122,500
+0.15(+10.34%)
Dec 18, 2002
1.520
1.580
1.310
1.450
167,600
-0.16(-9.99%)
Dec 17, 2002
1.640
1.700
1.560
1.611
50,500
-0.08(-4.67%)
Dec 16, 2002
1.720
1.770
1.560
1.690
152,300
-0.11(-6.11%)
Dec 13, 2002
1.970
1.990
1.780
1.800
89,900
-0.18(-9.09%)
Dec 12, 2002
2.000
2.090
1.930
1.980
152,200
-0.03(-1.49%)
Dec 11, 2002
2.060
2.080
1.990
2.010
178,900
-0.06(-2.90%)
Dec 10, 2002
2.060
2.100
2.010
2.070
76,700
+0.06(+2.99%)
Dec 09, 2002
2.100
2.160
2.000
2.010
54,500
-0.09(-4.29%)
Dec 06, 2002
2.160
2.160
2.080
2.100
63,700
-0.04(-1.69%)
Dec 05, 2002
2.170
2.240
2.090
2.136
62,000
-0.00(-0.19%)
Dec 04, 2002
2.270
2.280
2.080
2.140
107,000
-0.18(-7.84%)
Dec 03, 2002
2.330
2.410
2.180
2.322
191,200
-0.13(-5.22%)
Dec 02, 2002
2.200
2.505
2.080
2.450
285,400
+0.26(+11.87%)
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%)
Nov 01, 2002
1.299
1.480
1.290
1.430
132,500
+0.14(+10.85%)
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%)
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
.