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
)
72.32
-1.96 (-2.64%)
Streaming Delayed Price
Updated: 2:04 PM EDT, May 21, 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 (%)
Jan 31, 2008
6.410
6.730
6.330
6.480
15,343,632
-0.03(-0.46%)
Jan 30, 2008
6.820
6.840
6.490
6.510
11,857,557
-0.35(-5.10%)
Jan 29, 2008
6.790
6.980
6.690
6.860
9,789,155
+0.12(+1.78%)
Jan 28, 2008
6.820
6.860
6.610
6.740
9,316,909
-0.08(-1.17%)
Jan 25, 2008
7.340
7.750
6.730
6.820
11,480,249
-0.43(-5.93%)
Jan 24, 2008
7.120
7.330
7.110
7.250
7,989,800
+0.15(+2.11%)
Jan 23, 2008
6.960
7.210
6.700
7.100
7,856,458
-0.04(-0.56%)
Jan 22, 2008
6.840
7.320
6.750
7.140
9,953,234
-0.11(-1.52%)
Jan 21, 2008
7.090
7.400
7.080
7.250
8,979,742
+0.00(+0.00%)
Jan 18, 2008
7.090
7.400
7.080
7.250
8,979,742
+0.19(+2.69%)
Jan 17, 2008
7.200
7.310
7.000
7.060
8,017,541
-0.12(-1.67%)
Jan 16, 2008
7.080
7.320
6.780
7.180
15,130,310
+0.05(+0.70%)
Jan 15, 2008
7.380
7.490
7.070
7.130
8,173,893
-0.37(-4.93%)
Jan 14, 2008
7.560
7.590
7.360
7.500
5,545,703
+0.03(+0.40%)
Jan 11, 2008
7.660
7.750
7.420
7.470
7,102,425
-0.24(-3.11%)
Jan 10, 2008
7.470
7.810
7.300
7.710
6,449,042
+0.17(+2.25%)
Jan 09, 2008
7.320
7.560
7.220
7.540
8,391,373
+0.19(+2.59%)
Jan 08, 2008
7.630
7.880
7.330
7.350
5,526,849
-0.34(-4.42%)
Jan 07, 2008
7.930
7.980
7.570
7.690
6,505,254
-0.20(-2.53%)
Jan 04, 2008
8.080
8.130
7.750
7.890
7,213,024
-0.39(-4.71%)
Jan 03, 2008
8.500
8.550
8.250
8.280
6,151,867
-0.30(-3.50%)
Jan 02, 2008
8.990
9.060
8.500
8.580
6,528,687
-0.30(-3.38%)
Jan 01, 2008
8.860
9.050
8.760
8.880
3,490,929
+0.00(+0.00%)
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%)
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
.