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 30, 2009
6.930
6.930
6.600
6.690
12,883,618
-0.17(-2.48%)
Oct 29, 2009
6.660
6.910
6.660
6.860
12,825,817
+0.26(+3.94%)
Oct 28, 2009
7.000
7.000
6.540
6.600
17,478,978
-0.40(-5.71%)
Oct 27, 2009
7.270
7.340
6.900
7.000
10,843,333
-0.27(-3.71%)
Oct 26, 2009
7.310
7.543
7.170
7.270
7,714,452
-0.04(-0.55%)
Oct 23, 2009
7.350
7.610
7.250
7.310
7,983,044
-0.23(-3.05%)
Oct 22, 2009
7.550
7.620
7.310
7.540
8,544,558
+0.03(+0.40%)
Oct 21, 2009
7.630
7.920
7.500
7.510
10,343,282
-0.21(-2.72%)
Oct 20, 2009
7.710
7.890
7.690
7.720
10,365,300
+0.04(+0.52%)
Oct 19, 2009
7.620
7.760
7.550
7.680
10,525,175
+0.14(+1.86%)
Oct 16, 2009
7.750
7.828
7.530
7.540
16,203,679
-0.36(-4.56%)
Oct 15, 2009
8.230
8.265
7.890
7.900
15,486,649
-0.47(-5.62%)
Oct 14, 2009
8.140
8.390
8.060
8.370
19,471,740
+0.50(+6.35%)
Oct 13, 2009
8.200
8.230
7.840
7.870
15,850,201
-0.24(-2.96%)
Oct 12, 2009
8.210
8.280
7.970
8.110
9,502,388
+0.17(+2.14%)
Oct 09, 2009
7.640
7.990
7.630
7.940
16,456,101
+0.30(+3.93%)
Oct 08, 2009
7.930
7.950
7.500
7.640
16,671,513
-0.22(-2.80%)
Oct 07, 2009
7.810
7.930
7.730
7.860
6,703,526
+0.02(+0.26%)
Oct 06, 2009
7.850
7.960
7.750
7.840
10,866,884
+0.09(+1.16%)
Oct 05, 2009
7.630
7.830
7.510
7.750
11,638,802
+0.26(+3.47%)
Oct 02, 2009
7.550
7.670
7.410
7.490
18,896,974
-0.27(-3.48%)
Oct 01, 2009
8.440
8.450
7.740
7.760
14,034,693
-0.49(-5.94%)
Sep 30, 2009
8.180
8.300
7.960
8.250
10,398,854
+0.18(+2.23%)
Sep 29, 2009
8.200
8.280
8.000
8.070
8,312,249
-0.11(-1.34%)
Sep 28, 2009
8.130
8.320
8.120
8.180
6,750,044
+0.07(+0.86%)
Sep 25, 2009
8.120
8.200
7.930
8.110
8,466,639
-0.13(-1.58%)
Sep 24, 2009
8.440
8.470
8.030
8.240
8,547,579
-0.12(-1.44%)
Sep 23, 2009
8.420
8.610
8.320
8.360
7,788,980
-0.07(-0.83%)
Sep 22, 2009
8.440
8.600
8.360
8.430
7,512,022
+0.07(+0.84%)
Sep 21, 2009
8.210
8.400
8.160
8.360
4,837,458
+0.09(+1.09%)
Sep 18, 2009
8.450
8.540
8.270
8.270
8,743,423
-0.13(-1.55%)
Sep 17, 2009
8.600
8.710
8.380
8.400
7,154,616
-0.20(-2.33%)
Sep 16, 2009
8.710
8.710
8.510
8.600
8,788,559
+0.09(+1.06%)
Sep 15, 2009
8.610
8.680
8.510
8.510
6,042,671
-0.08(-0.93%)
Sep 14, 2009
8.440
8.610
8.390
8.590
5,734,549
+0.07(+0.82%)
Sep 11, 2009
9.050
9.100
8.420
8.520
13,291,387
-0.55(-6.06%)
Sep 10, 2009
8.700
9.120
8.610
9.070
15,446,969
+0.48(+5.59%)
Sep 09, 2009
8.490
8.650
8.310
8.590
15,765,743
+0.13(+1.54%)
Sep 08, 2009
8.400
8.550
8.260
8.460
11,793,185
+0.14(+1.68%)
Sep 04, 2009
8.110
8.370
8.090
8.320
6,843,277
+0.25(+3.10%)
Sep 03, 2009
8.010
8.090
7.900
8.070
5,955,362
+0.12(+1.51%)
Sep 02, 2009
7.860
8.030
7.860
7.950
8,152,086
+0.01(+0.13%)
Sep 01, 2009
8.180
8.380
7.870
7.940
12,101,826
-0.13(-1.61%)
Aug 31, 2009
8.220
8.240
7.970
8.070
22,500,012
-0.15(-1.82%)
Aug 28, 2009
8.140
8.380
8.140
8.220
9,774,796
+0.08(+0.98%)
Aug 27, 2009
8.050
8.170
7.860
8.140
7,127,176
+0.04(+0.49%)
Aug 26, 2009
7.910
8.140
7.900
8.100
11,081,901
+0.15(+1.89%)
Aug 25, 2009
7.870
7.970
7.810
7.950
6,249,271
+0.07(+0.89%)
Aug 24, 2009
7.960
8.110
7.850
7.880
7,637,909
+0.00(+0.00%)
Aug 21, 2009
7.820
8.010
7.640
7.880
9,452,101
+0.15(+1.94%)
Aug 20, 2009
7.850
7.865
7.630
7.730
10,934,060
-0.06(-0.77%)
Aug 19, 2009
7.750
7.960
7.690
7.790
9,494,700
-0.16(-2.01%)
Aug 18, 2009
7.640
7.990
7.630
7.950
10,682,703
+0.37(+4.91%)
Aug 17, 2009
7.500
7.690
7.390
7.578
8,588,989
-0.26(-3.34%)
Aug 14, 2009
8.000
8.000
7.710
7.840
12,804,622
-0.17(-2.12%)
Aug 13, 2009
7.860
8.020
7.780
8.010
16,016,292
+0.26(+3.35%)
Aug 12, 2009
7.600
7.850
7.500
7.750
10,515,209
+0.26(+3.47%)
Aug 11, 2009
7.630
7.670
7.400
7.490
11,290,909
-0.11(-1.45%)
Aug 10, 2009
7.710
7.730
7.530
7.600
11,822,271
+0.11(+1.47%)
Aug 07, 2009
7.505
7.630
7.370
7.490
9,746,184
+0.08(+1.08%)
Aug 06, 2009
7.850
7.880
7.300
7.410
14,974,508
-0.10(-1.33%)
Aug 05, 2009
7.470
7.590
7.290
7.510
13,593,742
+0.07(+0.94%)
Aug 04, 2009
7.440
7.630
7.400
7.440
9,640,781
-0.14(-1.85%)
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
.