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
)
74.28
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2002
1.830
1.980
1.670
1.670
343,400
-0.14(-7.73%)
Jul 30, 2002
1.949
2.080
1.800
1.810
289,700
-0.06(-3.40%)
Jul 29, 2002
2.070
2.160
1.830
1.874
560,200
-0.21(-9.91%)
Jul 26, 2002
2.040
2.130
2.040
2.080
71,200
+0.04(+1.96%)
Jul 25, 2002
2.170
2.180
2.000
2.040
128,430
-0.11(-5.12%)
Jul 24, 2002
2.230
2.370
2.000
2.150
280,854
-0.05(-2.27%)
Jul 23, 2002
2.670
2.760
2.170
2.200
249,300
-0.47(-17.60%)
Jul 22, 2002
2.360
2.700
2.250
2.670
163,600
+0.45(+20.27%)
Jul 19, 2002
2.849
2.850
2.210
2.220
198,300
-0.49(-18.08%)
Jul 17, 2002
2.720
2.810
2.630
2.710
141,400
+0.33(+13.88%)
Jul 12, 2002
2.410
2.550
2.300
2.380
103,500
-0.02(-0.85%)
Jul 11, 2002
2.340
2.429
2.200
2.400
113,800
+0.06(+2.56%)
Jul 10, 2002
2.530
2.540
2.310
2.340
182,100
+0.03(+1.30%)
Jul 09, 2002
2.230
2.310
2.230
2.310
142,300
+0.08(+3.59%)
Jul 08, 2002
2.160
2.230
2.160
2.230
288,700
+0.07(+3.24%)
Jul 05, 2002
2.009
2.330
2.009
2.160
198,300
+0.18(+9.09%)
Jul 04, 2002
1.990
2.000
1.780
1.980
316,300
+0.00(+0.00%)
Jul 03, 2002
1.990
2.000
1.780
1.980
316,300
+0.06(+3.13%)
Jul 02, 2002
1.890
1.970
1.780
1.920
79,500
+0.04(+2.13%)
Jul 01, 2002
2.049
2.050
1.720
1.880
582,400
-0.18(-8.74%)
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%)
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
.