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
)
70.37
+0.36 (+0.51%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
May 30, 2003
2.470
2.850
2.380
2.710
648,900
+0.27(+11.07%)
May 29, 2003
2.350
2.570
2.350
2.440
603,700
+0.09(+3.83%)
May 28, 2003
2.100
2.350
2.100
2.350
479,000
+0.27(+12.98%)
May 27, 2003
2.000
2.100
1.980
2.080
144,800
+0.08(+4.00%)
May 23, 2003
1.990
2.070
1.920
2.000
187,300
-0.01(-0.50%)
May 22, 2003
2.090
2.140
1.980
2.010
176,900
-0.14(-6.51%)
May 21, 2003
2.010
2.200
2.000
2.150
220,100
-0.05(-2.27%)
May 20, 2003
2.150
2.290
2.060
2.200
407,800
-0.04(-1.79%)
May 19, 2003
2.150
2.250
1.980
2.240
658,000
-0.04(-1.75%)
May 16, 2003
1.950
2.460
1.950
2.280
1,364,800
+0.34(+17.59%)
May 15, 2003
1.790
1.970
1.790
1.939
362,800
+0.04(+2.05%)
May 14, 2003
1.920
1.920
1.840
1.900
447,400
+0.00(+0.00%)
May 13, 2003
1.790
1.990
1.790
1.900
591,800
+0.05(+2.70%)
May 12, 2003
1.840
1.890
1.770
1.850
382,700
+0.08(+4.52%)
May 09, 2003
1.670
1.780
1.650
1.770
598,700
+0.12(+7.27%)
May 08, 2003
1.660
1.700
1.630
1.650
140,600
-0.01(-0.72%)
May 07, 2003
1.750
1.750
1.500
1.662
658,600
-0.02(-1.07%)
May 06, 2003
1.690
1.720
1.610
1.680
340,300
-0.01(-0.59%)
May 05, 2003
1.660
1.740
1.600
1.690
569,900
+0.01(+0.60%)
May 02, 2003
1.500
1.720
1.470
1.680
2,287,900
+0.22(+15.07%)
May 01, 2003
1.410
1.510
1.310
1.460
1,301,700
+0.10(+7.35%)
Apr 30, 2003
1.320
1.390
1.310
1.360
306,700
+0.01(+0.74%)
Apr 29, 2003
1.350
1.380
1.320
1.350
494,300
+0.00(+0.00%)
Apr 28, 2003
1.320
1.360
1.320
1.350
249,100
+0.01(+0.75%)
Apr 25, 2003
1.340
1.350
1.300
1.340
392,100
+0.00(+0.00%)
Apr 24, 2003
1.290
1.350
1.280
1.340
123,400
-0.01(-0.74%)
Apr 23, 2003
1.350
1.360
1.300
1.350
351,800
+0.01(+0.75%)
Apr 22, 2003
1.270
1.340
1.270
1.340
362,700
+0.04(+3.08%)
Apr 21, 2003
1.240
1.310
1.240
1.300
691,200
+0.05(+4.00%)
Apr 17, 2003
1.200
1.270
1.190
1.250
482,200
+0.06(+5.04%)
Apr 16, 2003
1.170
1.220
1.150
1.190
459,900
+0.04(+3.48%)
Apr 15, 2003
1.150
1.170
1.110
1.150
353,300
-0.01(-0.86%)
Apr 14, 2003
1.120
1.190
1.100
1.160
372,500
+0.06(+5.45%)
Apr 11, 2003
1.100
1.140
1.050
1.100
213,200
+0.00(+0.00%)
Apr 10, 2003
1.070
1.150
0.9900
1.100
628,100
+0.07(+6.80%)
Apr 09, 2003
1.090
1.100
1.010
1.030
730,600
-0.05(-4.63%)
Apr 08, 2003
1.170
1.170
1.050
1.080
500,900
-0.09(-7.69%)
Apr 07, 2003
1.200
1.250
1.150
1.170
467,700
+0.00(+0.00%)
Apr 04, 2003
1.160
1.200
1.130
1.170
298,300
-0.01(-0.85%)
Apr 03, 2003
1.200
1.220
1.100
1.180
616,400
+0.00(+0.00%)
Apr 02, 2003
1.110
1.260
1.090
1.180
4,242,800
+0.14(+13.46%)
Apr 01, 2003
1.310
1.390
0.9500
1.040
5,940,800
-0.23(-18.11%)
Mar 31, 2003
1.370
1.370
1.250
1.270
362,278
-0.01(-0.78%)
Mar 28, 2003
1.390
1.470
1.270
1.280
133,943
-0.12(-8.57%)
Mar 27, 2003
1.370
1.410
1.320
1.400
69,400
+0.03(+2.19%)
Mar 26, 2003
1.410
1.460
1.320
1.370
143,683
-0.08(-5.52%)
Mar 25, 2003
1.370
1.490
1.370
1.450
464,100
+0.03(+2.11%)
Mar 24, 2003
1.300
1.440
1.260
1.420
80,887
-0.01(-0.70%)
Mar 21, 2003
1.380
1.450
1.360
1.430
419,200
+0.09(+6.72%)
Mar 20, 2003
1.350
1.390
1.320
1.340
139,100
-0.02(-1.47%)
Mar 19, 2003
1.420
1.440
1.350
1.360
234,700
-0.03(-2.16%)
Mar 18, 2003
1.330
1.410
1.300
1.390
494,000
+0.08(+6.11%)
Mar 17, 2003
1.250
1.360
1.210
1.310
355,692
+0.05(+3.97%)
Mar 14, 2003
1.300
1.370
1.260
1.260
343,376
+0.00(+0.00%)
Mar 13, 2003
1.240
1.300
1.200
1.260
134,000
+0.03(+2.44%)
Mar 12, 2003
1.260
1.270
1.190
1.230
68,861
-0.05(-3.91%)
Mar 11, 2003
1.300
1.330
1.230
1.280
71,000
-0.02(-1.54%)
Mar 10, 2003
1.360
1.410
1.290
1.300
308,800
-0.06(-4.41%)
Mar 07, 2003
1.390
1.400
1.360
1.360
34,400
+0.00(+0.00%)
Mar 06, 2003
1.400
1.450
1.350
1.360
36,200
-0.08(-5.56%)
Mar 05, 2003
1.360
1.440
1.350
1.440
31,800
+0.05(+3.60%)
Mar 04, 2003
1.420
1.470
1.350
1.390
51,200
+0.01(+0.72%)
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
.