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
)
69.01
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 1, 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 30, 2009
6.810
6.930
6.700
6.860
10,644,506
+0.01(+0.15%)
Jun 29, 2009
6.760
6.890
6.710
6.850
6,150,797
+0.05(+0.74%)
Jun 26, 2009
6.800
6.860
6.670
6.800
7,041,974
+0.03(+0.44%)
Jun 25, 2009
6.580
6.800
6.390
6.770
8,612,776
+0.26(+3.99%)
Jun 24, 2009
6.380
6.620
6.260
6.510
10,688,149
+0.27(+4.33%)
Jun 23, 2009
6.250
6.370
5.970
6.240
11,576,286
-0.01(-0.16%)
Jun 22, 2009
6.650
6.700
6.230
6.250
13,474,449
-0.54(-7.95%)
Jun 19, 2009
6.780
6.905
6.710
6.790
9,628,497
+0.05(+0.74%)
Jun 18, 2009
6.680
6.790
6.500
6.740
10,413,741
+0.11(+1.66%)
Jun 17, 2009
6.570
6.731
6.381
6.630
9,375,086
+0.01(+0.15%)
Jun 16, 2009
6.790
6.890
6.620
6.620
8,925,151
-0.15(-2.22%)
Jun 15, 2009
6.750
6.840
6.580
6.770
7,250,499
-0.09(-1.31%)
Jun 12, 2009
6.850
6.910
6.710
6.860
4,895,884
-0.08(-1.15%)
Jun 11, 2009
6.880
7.030
6.835
6.940
9,003,163
-0.03(-0.43%)
Jun 10, 2009
7.040
7.040
6.810
6.970
8,909,906
+0.06(+0.87%)
Jun 09, 2009
6.815
6.960
6.690
6.910
12,688,083
+0.33(+5.02%)
Jun 08, 2009
6.380
6.650
6.310
6.580
10,138,660
+0.12(+1.86%)
Jun 05, 2009
6.650
6.730
6.430
6.460
9,446,176
-0.13(-1.97%)
Jun 04, 2009
6.430
6.600
6.410
6.590
6,763,972
+0.16(+2.49%)
Jun 03, 2009
6.410
6.500
6.240
6.430
14,206,666
-0.27(-4.03%)
Jun 02, 2009
6.900
6.940
6.670
6.700
8,725,247
-0.29(-4.15%)
Jun 01, 2009
7.000
7.150
6.900
6.990
10,244,758
+0.17(+2.49%)
May 29, 2009
6.690
6.853
6.530
6.820
10,034,513
+0.22(+3.33%)
May 28, 2009
6.480
6.640
6.250
6.600
6,683,429
+0.23(+3.61%)
May 27, 2009
6.500
6.560
6.320
6.370
8,008,049
-0.09(-1.39%)
May 26, 2009
6.350
6.480
6.270
6.460
15,918,206
+0.24(+3.86%)
May 22, 2009
6.190
6.280
6.080
6.220
4,410,310
+0.09(+1.47%)
May 21, 2009
6.190
6.280
5.910
6.130
10,692,586
-0.20(-3.16%)
May 20, 2009
6.350
6.670
6.290
6.330
9,130,221
-0.02(-0.31%)
May 19, 2009
6.150
6.480
6.020
6.350
9,901,583
+0.12(+1.93%)
May 18, 2009
5.780
6.280
5.750
6.230
13,878,414
+0.54(+9.49%)
May 15, 2009
5.800
5.880
5.610
5.690
7,135,772
-0.07(-1.22%)
May 14, 2009
5.360
5.800
5.300
5.760
9,387,527
+0.28(+5.11%)
May 13, 2009
5.660
5.690
5.430
5.480
7,692,471
-0.23(-4.03%)
May 12, 2009
6.020
6.020
5.530
5.710
10,239,547
-0.22(-3.71%)
May 11, 2009
5.790
6.040
5.600
5.930
17,292,156
+0.32(+5.70%)
May 08, 2009
6.200
6.250
5.540
5.610
23,393,952
-0.10(-1.75%)
May 07, 2009
6.470
6.500
5.520
5.710
20,073,226
-0.38(-6.24%)
May 06, 2009
6.100
6.200
5.830
6.090
14,753,707
-0.01(-0.16%)
May 05, 2009
6.070
6.140
5.880
6.100
14,156,848
+0.05(+0.83%)
May 04, 2009
5.810
6.090
5.810
6.050
14,938,474
+0.31(+5.40%)
May 01, 2009
5.380
5.750
5.280
5.740
10,707,007
+0.32(+5.90%)
Apr 30, 2009
5.390
5.615
5.300
5.420
10,553,000
+0.12(+2.26%)
Apr 29, 2009
4.780
5.490
4.780
5.300
17,621,198
+0.56(+11.81%)
Apr 28, 2009
4.750
4.865
4.650
4.740
4,246,708
-0.07(-1.46%)
Apr 27, 2009
4.770
4.910
4.740
4.810
4,875,574
-0.14(-2.83%)
Apr 24, 2009
4.910
5.020
4.730
4.950
7,096,089
+0.11(+2.27%)
Apr 23, 2009
5.150
5.220
4.750
4.840
7,795,419
-0.25(-4.91%)
Apr 22, 2009
4.870
5.320
4.800
5.090
12,214,278
+0.16(+3.25%)
Apr 21, 2009
4.830
5.020
4.720
4.930
9,222,625
+0.03(+0.61%)
Apr 20, 2009
5.210
5.260
4.830
4.900
8,075,653
-0.43(-8.07%)
Apr 17, 2009
5.090
5.400
4.980
5.330
9,213,431
+0.25(+4.92%)
Apr 16, 2009
5.050
6.200
5.000
5.080
14,599,200
+0.15(+3.04%)
Apr 15, 2009
4.890
4.990
4.770
4.930
4,389,596
-0.04(-0.80%)
Apr 14, 2009
4.850
5.200
4.790
4.970
12,172,096
+0.10(+2.05%)
Apr 13, 2009
4.720
4.930
4.525
4.870
7,121,112
+0.08(+1.67%)
Apr 09, 2009
4.750
4.850
4.650
4.790
7,945,350
+0.22(+4.81%)
Apr 08, 2009
4.590
4.750
4.520
4.570
6,918,416
+0.04(+0.88%)
Apr 07, 2009
4.600
4.645
4.470
4.530
4,634,504
-0.13(-2.79%)
Apr 06, 2009
4.750
4.770
4.490
4.660
12,701,618
-0.25(-5.09%)
Apr 03, 2009
4.650
4.960
4.500
4.910
11,614,037
+0.35(+7.68%)
Apr 02, 2009
4.460
4.710
4.420
4.560
7,856,361
+0.19(+4.35%)
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
.