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
)
73.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
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
.