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
)
65.53
+3.85 (+6.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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, 2003
1.310
1.380
1.280
1.280
83,400
-0.07(-5.19%)
Jan 30, 2003
1.350
1.380
1.310
1.350
89,100
+0.00(+0.00%)
Jan 29, 2003
1.400
1.400
1.260
1.350
71,200
+0.00(+0.15%)
Jan 28, 2003
1.200
1.350
1.200
1.348
86,100
+0.13(+10.95%)
Jan 27, 2003
1.320
1.380
1.200
1.215
199,700
-0.12(-9.33%)
Jan 24, 2003
1.410
1.420
1.320
1.340
212,900
-0.05(-3.60%)
Jan 23, 2003
1.430
1.530
1.370
1.390
135,200
+0.02(+1.46%)
Jan 22, 2003
1.350
1.580
1.300
1.370
244,200
+0.07(+5.38%)
Jan 21, 2003
1.510
1.570
1.290
1.300
193,200
-0.17(-11.56%)
Jan 17, 2003
1.640
1.670
1.470
1.470
95,700
-0.18(-10.91%)
Jan 16, 2003
1.680
1.750
1.650
1.650
35,100
-0.03(-1.79%)
Jan 15, 2003
1.720
1.800
1.660
1.680
42,700
-0.04(-2.33%)
Jan 14, 2003
1.780
1.780
1.650
1.720
57,400
-0.02(-1.38%)
Jan 13, 2003
1.830
1.880
1.720
1.744
58,000
-0.10(-5.22%)
Jan 10, 2003
1.920
1.970
1.780
1.840
85,200
-0.11(-5.64%)
Jan 09, 2003
1.750
1.970
1.730
1.950
176,500
+0.22(+13.04%)
Jan 08, 2003
1.740
1.770
1.700
1.725
100,900
+0.00(+0.00%)
Jan 07, 2003
1.600
1.800
1.540
1.725
240,500
+0.16(+9.87%)
Jan 06, 2003
1.510
1.640
1.500
1.570
111,300
+0.07(+4.67%)
Jan 03, 2003
1.480
1.520
1.390
1.500
107,000
+0.06(+4.17%)
Jan 02, 2003
1.460
1.520
1.380
1.440
131,600
+0.07(+5.11%)
Dec 31, 2002
1.330
1.510
1.330
1.370
152,600
-0.01(-0.72%)
Dec 30, 2002
1.450
1.460
1.330
1.380
225,900
-0.17(-10.97%)
Dec 27, 2002
1.790
1.800
1.430
1.550
121,400
+0.17(+12.32%)
Dec 26, 2002
1.510
1.550
1.350
1.380
82,300
-0.12(-8.00%)
Dec 24, 2002
1.520
1.550
1.460
1.500
95,900
-0.01(-0.66%)
Dec 23, 2002
1.600
1.690
1.440
1.510
142,300
-0.05(-3.21%)
Dec 20, 2002
1.600
1.690
1.520
1.560
107,400
-0.04(-2.50%)
Dec 19, 2002
1.430
1.700
1.390
1.600
122,500
+0.15(+10.34%)
Dec 18, 2002
1.520
1.580
1.310
1.450
167,600
-0.16(-9.99%)
Dec 17, 2002
1.640
1.700
1.560
1.611
50,500
-0.08(-4.67%)
Dec 16, 2002
1.720
1.770
1.560
1.690
152,300
-0.11(-6.11%)
Dec 13, 2002
1.970
1.990
1.780
1.800
89,900
-0.18(-9.09%)
Dec 12, 2002
2.000
2.090
1.930
1.980
152,200
-0.03(-1.49%)
Dec 11, 2002
2.060
2.080
1.990
2.010
178,900
-0.06(-2.90%)
Dec 10, 2002
2.060
2.100
2.010
2.070
76,700
+0.06(+2.99%)
Dec 09, 2002
2.100
2.160
2.000
2.010
54,500
-0.09(-4.29%)
Dec 06, 2002
2.160
2.160
2.080
2.100
63,700
-0.04(-1.69%)
Dec 05, 2002
2.170
2.240
2.090
2.136
62,000
-0.00(-0.19%)
Dec 04, 2002
2.270
2.280
2.080
2.140
107,000
-0.18(-7.84%)
Dec 03, 2002
2.330
2.410
2.180
2.322
191,200
-0.13(-5.22%)
Dec 02, 2002
2.200
2.505
2.080
2.450
285,400
+0.26(+11.87%)
Nov 29, 2002
2.330
2.330
2.050
2.190
124,700
-0.12(-5.19%)
Nov 27, 2002
1.900
2.380
1.900
2.310
347,100
-0.10(-4.15%)
Nov 26, 2002
2.650
2.650
2.200
2.410
433,700
-0.21(-8.02%)
Nov 25, 2002
2.430
2.670
2.300
2.620
415,900
+0.22(+9.17%)
Nov 22, 2002
1.950
2.560
1.940
2.400
434,800
+0.37(+18.23%)
Nov 21, 2002
1.950
2.050
1.940
2.030
226,100
+0.09(+4.64%)
Nov 20, 2002
1.800
1.990
1.800
1.940
146,000
+0.14(+7.78%)
Nov 19, 2002
1.780
1.900
1.750
1.800
112,300
+0.05(+2.86%)
Nov 18, 2002
1.600
1.830
1.600
1.750
191,900
+0.13(+8.02%)
Nov 15, 2002
1.640
1.670
1.580
1.620
294,900
-0.03(-1.82%)
Nov 14, 2002
1.530
1.650
1.530
1.650
68,800
+0.11(+7.14%)
Nov 13, 2002
1.500
1.640
1.490
1.540
41,000
-0.05(-3.14%)
Nov 12, 2002
1.510
1.600
1.500
1.590
41,700
+0.09(+6.00%)
Nov 11, 2002
1.580
1.580
1.470
1.500
42,900
-0.09(-5.66%)
Nov 08, 2002
1.530
1.630
1.500
1.590
53,300
+0.06(+3.92%)
Nov 07, 2002
1.570
1.610
1.530
1.530
56,700
-0.05(-3.16%)
Nov 06, 2002
1.540
1.600
1.500
1.580
73,000
+0.05(+3.34%)
Nov 05, 2002
1.510
1.600
1.470
1.529
23,300
+0.10(+6.92%)
Nov 04, 2002
1.540
1.600
1.430
1.430
150,900
+0.00(+0.00%)
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
.