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 (%)
Mar 31, 2008
5.560
5.760
5.460
5.680
7,055,110
+0.15(+2.71%)
Mar 28, 2008
5.550
5.680
5.510
5.530
6,882,986
-0.02(-0.36%)
Mar 27, 2008
5.700
5.750
5.520
5.550
10,018,786
-0.14(-2.46%)
Mar 26, 2008
5.850
5.910
5.600
5.690
7,953,045
-0.21(-3.56%)
Mar 25, 2008
5.660
6.030
5.630
5.900
20,115,372
+0.30(+5.36%)
Mar 24, 2008
5.240
5.640
5.240
5.600
13,418,347
+0.38(+7.28%)
Mar 21, 2008
5.180
5.270
5.000
5.220
15,712,135
+0.00(+0.00%)
Mar 20, 2008
5.180
5.270
5.000
5.220
15,712,135
+0.21(+4.19%)
Mar 19, 2008
5.320
5.350
5.010
5.010
13,267,476
-0.33(-6.18%)
Mar 18, 2008
5.170
5.350
4.930
5.340
15,760,316
+0.35(+7.01%)
Mar 17, 2008
5.100
5.130
4.860
4.990
14,455,799
-0.23(-4.41%)
Mar 14, 2008
5.450
5.450
5.150
5.220
8,624,727
-0.19(-3.51%)
Mar 13, 2008
5.460
5.500
5.310
5.410
10,401,726
-0.11(-1.99%)
Mar 12, 2008
5.580
5.690
5.470
5.520
7,515,680
-0.04(-0.72%)
Mar 11, 2008
5.570
5.640
5.370
5.560
12,280,908
+0.10(+1.83%)
Mar 10, 2008
5.610
5.730
5.400
5.460
10,075,845
-0.14(-2.50%)
Mar 07, 2008
5.370
5.760
5.380
5.600
7,144,158
+0.01(+0.18%)
Mar 06, 2008
5.870
5.910
5.560
5.590
11,000,544
-0.31(-5.25%)
Mar 05, 2008
5.870
6.000
5.830
5.900
5,953,459
+0.07(+1.20%)
Mar 04, 2008
5.880
5.900
5.690
5.830
9,358,407
-0.10(-1.69%)
Mar 03, 2008
6.020
6.140
5.780
5.930
8,108,720
-0.07(-1.17%)
Feb 29, 2008
6.060
6.220
6.000
6.000
10,611,686
+0.02(+0.33%)
Feb 28, 2008
6.230
6.230
5.960
5.980
5,828,903
-0.29(-4.63%)
Feb 27, 2008
5.910
6.320
5.900
6.270
13,152,721
+0.31(+5.20%)
Feb 26, 2008
5.960
6.050
5.820
5.960
7,056,617
-0.05(-0.83%)
Feb 25, 2008
5.860
6.050
5.850
6.010
4,767,108
+0.13(+2.21%)
Feb 22, 2008
5.830
5.950
5.760
5.880
8,574,000
+0.07(+1.20%)
Feb 21, 2008
6.150
6.230
5.760
5.810
7,088,368
-0.28(-4.60%)
Feb 20, 2008
5.690
6.100
5.660
6.090
9,277,502
+0.37(+6.47%)
Feb 19, 2008
5.900
5.960
5.680
5.720
5,282,544
-0.06(-1.04%)
Feb 18, 2008
6.080
6.110
5.660
5.780
12,069,315
+0.00(+0.00%)
Feb 15, 2008
6.080
6.110
5.660
5.780
12,069,315
-0.35(-5.71%)
Feb 14, 2008
6.410
6.495
6.110
6.130
6,191,327
-0.28(-4.37%)
Feb 13, 2008
6.500
6.540
6.250
6.410
6,652,330
+0.09(+1.42%)
Feb 12, 2008
6.290
6.430
6.240
6.320
6,207,914
+0.07(+1.12%)
Feb 11, 2008
6.360
6.405
6.220
6.250
7,547,308
-0.20(-3.10%)
Feb 08, 2008
6.440
6.570
6.380
6.450
5,685,652
-0.01(-0.15%)
Feb 07, 2008
6.260
6.670
6.200
6.460
6,858,131
+0.16(+2.54%)
Feb 06, 2008
6.720
6.770
6.250
6.300
8,624,127
-0.35(-5.26%)
Feb 05, 2008
6.860
6.990
6.620
6.650
6,694,201
-0.34(-4.86%)
Feb 04, 2008
7.250
7.350
6.940
6.990
7,060,579
-0.28(-3.85%)
Feb 01, 2008
6.640
7.370
6.510
7.270
16,136,691
+0.79(+12.19%)
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%)
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
.