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
)
73.17
+0.17 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2007
8.860
9.050
8.760
8.880
3,490,929
-0.04(-0.45%)
Dec 28, 2007
9.020
9.120
8.920
8.920
3,132,522
+0.06(+0.68%)
Dec 27, 2007
9.110
9.190
8.850
8.860
3,354,241
-0.31(-3.38%)
Dec 26, 2007
8.900
9.210
8.870
9.170
5,678,059
+0.22(+2.46%)
Dec 24, 2007
8.900
9.050
8.750
8.950
4,287,449
+0.10(+1.13%)
Dec 21, 2007
8.630
8.852
8.520
8.850
8,145,464
+0.36(+4.24%)
Dec 20, 2007
8.360
8.510
8.200
8.490
7,029,768
+0.23(+2.78%)
Dec 19, 2007
8.110
8.340
8.040
8.260
6,910,139
+0.15(+1.85%)
Dec 18, 2007
8.300
8.320
7.960
8.110
9,579,216
-0.08(-0.98%)
Dec 17, 2007
8.170
8.400
8.070
8.190
8,264,689
-0.05(-0.61%)
Dec 14, 2007
8.240
8.290
7.990
8.240
18,477,852
-0.30(-3.51%)
Dec 13, 2007
8.000
8.570
7.780
8.540
23,785,092
-0.28(-3.17%)
Dec 12, 2007
9.090
9.230
8.690
8.820
6,518,087
-0.06(-0.68%)
Dec 11, 2007
9.020
9.350
8.880
8.880
5,690,405
-0.15(-1.66%)
Dec 10, 2007
9.170
9.230
8.990
9.030
4,523,486
-0.10(-1.10%)
Dec 07, 2007
8.970
9.350
8.960
9.130
12,268,209
+0.11(+1.22%)
Dec 06, 2007
9.000
9.090
8.970
9.020
6,311,208
-0.02(-0.22%)
Dec 05, 2007
8.930
9.200
8.850
9.040
7,843,488
+0.26(+2.96%)
Dec 04, 2007
8.840
8.960
8.630
8.780
4,774,965
-0.08(-0.90%)
Dec 03, 2007
9.250
9.270
8.840
8.860
6,303,079
-0.33(-3.59%)
Nov 30, 2007
9.610
9.750
9.110
9.190
7,263,756
-0.26(-2.75%)
Nov 29, 2007
9.310
9.550
9.200
9.450
11,979,280
+0.10(+1.07%)
Nov 28, 2007
8.740
9.390
8.700
9.350
10,763,179
+0.73(+8.47%)
Nov 27, 2007
8.500
8.630
8.310
8.620
6,331,159
+0.31(+3.73%)
Nov 26, 2007
8.620
8.700
8.280
8.310
5,055,013
-0.31(-3.60%)
Nov 23, 2007
8.500
8.670
8.420
8.620
1,775,143
+0.14(+1.65%)
Nov 21, 2007
8.420
8.530
8.200
8.480
6,863,686
-0.13(-1.51%)
Nov 20, 2007
8.750
8.890
8.350
8.610
6,592,662
-0.15(-1.71%)
Nov 19, 2007
8.880
8.920
8.740
8.760
5,041,505
-0.23(-2.56%)
Nov 16, 2007
9.060
9.120
8.850
8.990
7,439,810
-0.05(-0.55%)
Nov 15, 2007
9.350
9.380
8.950
9.040
9,696,221
-0.34(-3.62%)
Nov 14, 2007
9.270
9.470
9.130
9.380
10,089,275
+0.15(+1.63%)
Nov 13, 2007
8.990
9.290
8.950
9.230
5,164,243
+0.38(+4.29%)
Nov 12, 2007
9.280
9.400
8.850
8.850
8,127,345
-0.37(-4.01%)
Nov 09, 2007
8.650
9.360
8.630
9.220
14,528,885
+0.49(+5.61%)
Nov 08, 2007
9.120
9.200
8.500
8.730
17,302,584
-0.37(-4.07%)
Nov 07, 2007
9.380
9.430
9.070
9.100
10,095,295
-0.44(-4.61%)
Nov 06, 2007
9.620
9.670
9.380
9.540
6,469,362
-0.07(-0.73%)
Nov 05, 2007
9.620
9.740
9.500
9.610
7,122,734
-0.14(-1.44%)
Nov 02, 2007
9.950
10.02
9.670
9.750
6,585,233
-0.11(-1.12%)
Nov 01, 2007
10.20
10.20
9.840
9.860
9,558,785
-0.34(-3.33%)
Oct 31, 2007
10.32
10.32
9.870
10.20
15,901,124
-0.02(-0.20%)
Oct 30, 2007
10.03
10.55
9.730
10.22
54,484,196
-1.97(-16.16%)
Oct 29, 2007
12.23
12.30
11.85
12.19
7,665,441
-0.05(-0.41%)
Oct 26, 2007
12.28
12.45
11.99
12.24
7,026,950
+0.14(+1.16%)
Oct 25, 2007
12.40
12.45
11.84
12.10
6,555,633
-0.28(-2.26%)
Oct 24, 2007
12.92
12.93
12.09
12.38
7,793,236
-0.61(-4.70%)
Oct 23, 2007
12.57
13.07
12.45
12.99
7,575,833
+0.54(+4.34%)
Oct 22, 2007
12.37
12.67
12.26
12.45
4,644,000
-0.03(-0.24%)
Oct 19, 2007
12.78
12.81
12.41
12.48
6,223,626
-0.33(-2.58%)
Oct 18, 2007
12.40
12.87
12.37
12.81
5,144,714
+0.31(+2.48%)
Oct 17, 2007
12.45
12.72
12.16
12.50
6,246,509
+0.24(+1.96%)
Oct 16, 2007
12.48
12.52
12.23
12.26
4,323,198
-0.26(-2.08%)
Oct 15, 2007
12.48
12.60
12.33
12.52
7,473,622
+0.02(+0.16%)
Oct 12, 2007
12.28
12.50
12.13
12.50
3,920,881
+0.23(+1.87%)
Oct 11, 2007
12.59
12.74
11.96
12.27
8,093,382
-0.34(-2.70%)
Oct 10, 2007
12.44
12.70
12.42
12.61
6,280,816
+0.17(+1.37%)
Oct 09, 2007
12.46
12.61
12.14
12.44
4,923,131
-0.10(-0.80%)
Oct 08, 2007
12.55
12.60
12.33
12.54
3,477,957
-0.06(-0.48%)
Oct 05, 2007
12.62
12.88
12.36
12.60
5,725,478
+0.17(+1.37%)
Oct 04, 2007
12.42
12.51
12.22
12.43
6,945,487
+0.03(+0.24%)
Oct 03, 2007
12.61
12.80
12.34
12.40
5,727,450
-0.07(-0.56%)
Oct 02, 2007
12.54
12.71
12.43
12.47
4,482,689
-0.08(-0.64%)
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
.