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
)
69.67
-0.70 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 27, 2009
3.440
3.740
3.390
3.660
7,637,149
+0.16(+4.57%)
Feb 26, 2009
3.740
3.830
3.430
3.500
8,069,320
-0.15(-4.11%)
Feb 25, 2009
3.480
3.750
3.380
3.650
11,753,295
+0.17(+4.89%)
Feb 24, 2009
3.250
3.520
3.170
3.480
10,324,775
+0.28(+8.75%)
Feb 23, 2009
3.370
3.460
3.170
3.200
7,310,580
-0.19(-5.60%)
Feb 20, 2009
3.330
3.510
3.220
3.390
11,170,318
-0.10(-2.87%)
Feb 19, 2009
3.580
3.870
3.430
3.490
9,613,826
-0.08(-2.24%)
Feb 18, 2009
3.750
3.830
3.550
3.570
9,671,583
-0.16(-4.29%)
Feb 17, 2009
4.160
4.180
3.690
3.730
11,665,476
-0.62(-14.25%)
Feb 13, 2009
4.340
4.390
4.170
4.350
5,892,848
+0.05(+1.16%)
Feb 12, 2009
4.210
4.440
4.090
4.300
10,665,875
-0.07(-1.60%)
Feb 11, 2009
4.410
4.520
4.180
4.370
9,001,143
-0.04(-0.91%)
Feb 10, 2009
4.600
4.740
4.330
4.410
8,799,065
-0.25(-5.36%)
Feb 09, 2009
4.990
5.000
4.590
4.660
7,359,563
-0.31(-6.24%)
Feb 06, 2009
4.730
5.100
4.710
4.970
10,190,639
+0.23(+4.85%)
Feb 05, 2009
4.390
4.880
4.310
4.740
22,233,632
+0.47(+11.01%)
Feb 04, 2009
4.040
4.430
3.970
4.270
10,179,710
+0.22(+5.43%)
Feb 03, 2009
4.260
4.260
3.900
4.050
9,687,005
-0.03(-0.74%)
Feb 02, 2009
4.140
4.170
3.980
4.080
10,969,676
-0.09(-2.16%)
Jan 30, 2009
4.450
4.490
4.100
4.170
5,341,670
-0.18(-4.14%)
Jan 29, 2009
4.570
4.580
4.330
4.350
8,000,205
-0.35(-7.45%)
Jan 28, 2009
4.370
4.830
4.350
4.700
10,252,176
+0.44(+10.33%)
Jan 27, 2009
4.180
4.330
4.050
4.260
10,306,192
+0.11(+2.65%)
Jan 26, 2009
4.120
4.290
4.060
4.150
3,951,299
-0.02(-0.48%)
Jan 23, 2009
3.850
4.240
3.850
4.170
6,734,276
+0.18(+4.51%)
Jan 22, 2009
4.090
4.112
3.810
3.990
6,079,522
-0.12(-2.92%)
Jan 21, 2009
4.210
4.350
3.945
4.110
14,070,482
-0.09(-2.14%)
Jan 20, 2009
4.440
4.500
4.110
4.200
15,519,222
-0.20(-4.55%)
Jan 16, 2009
4.200
4.400
4.150
4.400
13,545,192
+0.32(+7.84%)
Jan 15, 2009
4.010
4.090
3.680
4.080
10,410,877
+0.06(+1.49%)
Jan 14, 2009
4.060
4.190
3.970
4.020
8,394,281
-0.12(-2.90%)
Jan 13, 2009
4.190
4.440
4.030
4.140
10,226,460
-0.05(-1.19%)
Jan 12, 2009
4.520
4.600
4.100
4.190
10,278,550
-0.40(-8.71%)
Jan 09, 2009
4.460
4.770
4.330
4.590
9,014,012
+0.07(+1.55%)
Jan 08, 2009
4.000
4.560
3.960
4.520
16,169,877
+0.48(+11.88%)
Jan 07, 2009
4.150
4.280
4.010
4.040
7,524,750
-0.20(-4.72%)
Jan 06, 2009
3.900
4.280
3.870
4.240
10,013,658
+0.33(+8.44%)
Jan 05, 2009
3.760
4.160
3.670
3.910
8,512,390
+0.08(+2.09%)
Jan 02, 2009
3.430
3.880
3.380
3.830
6,270,352
+0.43(+12.65%)
Dec 31, 2008
3.260
3.440
3.170
3.400
4,778,926
+0.12(+3.66%)
Dec 30, 2008
3.300
3.400
3.150
3.280
5,219,934
-0.03(-0.91%)
Dec 29, 2008
3.200
3.320
3.050
3.310
3,887,113
+0.06(+1.85%)
Dec 26, 2008
3.180
3.270
3.180
3.250
1,453,314
+0.07(+2.20%)
Dec 24, 2008
3.290
3.330
3.180
3.180
819,295
-0.15(-4.50%)
Dec 23, 2008
3.420
3.550
3.270
3.330
2,408,632
-0.14(-4.03%)
Dec 22, 2008
3.490
3.610
3.360
3.470
2,756,598
-0.07(-1.98%)
Dec 19, 2008
3.560
3.601
3.370
3.540
7,126,556
+0.08(+2.31%)
Dec 18, 2008
3.790
3.845
3.350
3.460
8,547,829
-0.39(-10.13%)
Dec 17, 2008
3.910
4.010
3.710
3.850
10,405,752
-0.10(-2.53%)
Dec 16, 2008
3.590
3.950
3.510
3.950
6,300,777
+0.37(+10.34%)
Dec 15, 2008
3.500
3.640
3.390
3.580
8,579,183
+0.07(+1.99%)
Dec 12, 2008
3.350
3.550
3.300
3.510
9,985,105
+0.02(+0.57%)
Dec 11, 2008
3.580
3.640
3.350
3.490
8,230,957
-0.21(-5.68%)
Dec 10, 2008
3.000
3.820
2.950
3.700
11,667,161
+0.75(+25.42%)
Dec 09, 2008
2.970
3.160
2.810
2.950
12,036,947
-0.09(-2.96%)
Dec 08, 2008
3.040
3.270
2.960
3.040
8,120,095
+0.04(+1.33%)
Dec 05, 2008
2.860
3.000
2.670
3.000
9,629,062
+0.04(+1.35%)
Dec 04, 2008
3.200
3.210
2.810
2.960
8,615,290
-0.33(-10.03%)
Dec 03, 2008
2.990
3.300
2.700
3.290
11,215,788
+0.42(+14.63%)
Dec 02, 2008
2.710
2.880
2.620
2.870
8,161,497
+0.19(+7.09%)
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
.