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 (%)
Oct 31, 2008
4.800
5.575
4.800
5.110
11,792,001
+0.17(+3.44%)
Oct 30, 2008
5.060
5.220
4.570
4.940
21,800,608
-0.07(-1.40%)
Oct 29, 2008
4.630
5.260
4.630
5.010
12,246,796
+0.12(+2.45%)
Oct 28, 2008
4.670
4.890
4.370
4.890
8,247,926
+0.33(+7.24%)
Oct 27, 2008
4.500
4.825
4.380
4.560
5,821,627
+0.01(+0.22%)
Oct 24, 2008
4.240
4.660
4.080
4.550
7,406,796
-0.14(-2.99%)
Oct 23, 2008
4.800
4.920
4.300
4.690
10,046,924
-0.13(-2.70%)
Oct 22, 2008
4.970
5.110
4.650
4.820
7,096,196
-0.15(-3.02%)
Oct 21, 2008
5.360
5.400
4.940
4.970
11,523,010
-0.52(-9.47%)
Oct 20, 2008
5.180
5.620
5.160
5.490
7,729,933
+0.32(+6.19%)
Oct 17, 2008
4.740
5.350
4.700
5.170
7,921,811
+0.27(+5.51%)
Oct 16, 2008
4.620
4.910
4.300
4.900
8,850,394
+0.37(+8.17%)
Oct 15, 2008
5.360
5.400
4.520
4.530
9,795,513
-0.96(-17.49%)
Oct 14, 2008
5.400
5.610
5.200
5.490
14,874,948
+0.35(+6.81%)
Oct 13, 2008
4.920
5.260
4.540
5.140
9,895,814
+0.78(+17.89%)
Oct 10, 2008
4.550
4.770
3.850
4.360
19,248,310
-0.26(-5.63%)
Oct 09, 2008
4.890
5.115
4.590
4.620
14,441,103
-0.13(-2.74%)
Oct 08, 2008
4.520
4.880
4.250
4.750
18,040,578
+0.06(+1.28%)
Oct 07, 2008
5.350
5.400
4.620
4.690
11,428,798
-0.52(-9.98%)
Oct 06, 2008
5.200
5.520
4.800
5.210
14,905,039
-0.27(-4.93%)
Oct 03, 2008
5.730
6.035
5.430
5.480
15,298,305
-0.10(-1.79%)
Oct 02, 2008
6.590
6.590
4.930
5.580
32,533,276
-0.96(-14.68%)
Oct 01, 2008
6.740
6.790
6.500
6.540
5,596,007
-0.22(-3.25%)
Sep 30, 2008
6.250
6.845
6.110
6.760
10,448,107
+0.61(+9.92%)
Sep 29, 2008
6.780
6.890
5.990
6.150
13,613,589
-0.87(-12.39%)
Sep 26, 2008
6.750
7.040
6.680
7.020
9,812,153
+0.05(+0.72%)
Sep 25, 2008
6.700
7.040
6.540
6.970
15,942,970
+0.38(+5.77%)
Sep 24, 2008
7.100
7.119
6.520
6.590
11,295,034
-0.39(-5.59%)
Sep 23, 2008
7.130
7.250
6.850
6.980
8,943,392
-0.08(-1.13%)
Sep 22, 2008
7.390
7.520
7.040
7.060
7,300,764
-0.38(-5.11%)
Sep 19, 2008
7.640
7.820
7.320
7.440
13,699,046
+0.20(+2.76%)
Sep 18, 2008
7.185
7.380
6.500
7.240
17,902,242
+0.21(+2.99%)
Sep 17, 2008
7.230
7.470
6.725
7.030
16,063,833
-0.35(-4.74%)
Sep 16, 2008
7.020
7.570
6.720
7.380
17,941,320
+0.19(+2.64%)
Sep 15, 2008
7.280
7.515
7.050
7.190
9,369,750
-0.31(-4.13%)
Sep 12, 2008
7.700
7.700
7.400
7.500
9,680,849
-0.25(-3.23%)
Sep 11, 2008
7.700
7.790
7.430
7.750
10,098,913
+0.00(+0.00%)
Sep 10, 2008
7.720
7.810
7.470
7.750
12,183,138
+0.19(+2.51%)
Sep 09, 2008
7.810
7.980
7.470
7.560
15,748,867
-0.19(-2.45%)
Sep 08, 2008
8.380
8.445
7.470
7.750
21,748,130
-0.51(-6.17%)
Sep 05, 2008
7.980
8.310
7.880
8.260
11,455,099
+0.12(+1.47%)
Sep 04, 2008
8.560
8.595
7.900
8.140
22,995,776
-0.54(-6.22%)
Sep 03, 2008
9.230
9.280
8.650
8.680
13,827,424
-0.46(-5.03%)
Sep 02, 2008
9.620
9.680
9.040
9.140
8,085,131
-0.33(-3.48%)
Aug 29, 2008
9.750
9.800
9.350
9.470
7,589,443
-0.24(-2.47%)
Aug 28, 2008
9.675
9.790
9.570
9.710
4,522,194
+0.07(+0.73%)
Aug 27, 2008
9.670
9.840
9.520
9.640
8,959,563
+0.12(+1.26%)
Aug 26, 2008
9.620
9.810
9.410
9.520
7,296,851
-0.15(-1.55%)
Aug 25, 2008
9.880
9.910
9.561
9.670
7,223,613
-0.23(-2.32%)
Aug 22, 2008
9.900
10.12
9.880
9.900
5,373,211
+0.05(+0.51%)
Aug 21, 2008
9.850
10.00
9.740
9.850
6,056,120
-0.14(-1.40%)
Aug 20, 2008
9.980
10.18
9.860
9.990
9,145,792
+0.06(+0.60%)
Aug 19, 2008
10.28
10.30
9.830
9.930
11,394,849
-0.46(-4.43%)
Aug 18, 2008
10.40
10.49
10.22
10.39
7,134,875
-0.03(-0.29%)
Aug 15, 2008
10.62
10.72
10.16
10.42
11,827,586
-0.14(-1.33%)
Aug 14, 2008
10.22
10.66
10.20
10.56
8,084,521
+0.22(+2.13%)
Aug 13, 2008
10.15
10.42
10.13
10.34
9,624,069
+0.15(+1.47%)
Aug 12, 2008
10.31
10.64
10.17
10.19
12,452,669
-0.18(-1.74%)
Aug 11, 2008
9.980
10.60
9.910
10.37
14,719,439
+0.31(+3.08%)
Aug 08, 2008
9.860
10.15
9.860
10.06
15,976,236
+0.19(+1.93%)
Aug 07, 2008
9.890
10.09
9.800
9.870
18,661,964
-0.20(-1.99%)
Aug 06, 2008
10.19
10.21
9.660
10.07
41,456,936
+0.64(+6.79%)
Aug 05, 2008
9.270
9.440
9.040
9.430
18,498,658
+0.37(+4.08%)
Aug 04, 2008
9.290
9.420
8.980
9.060
9,172,515
-0.31(-3.31%)
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
.