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
)
73.00
-1.74 (-2.33%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 31, 2008
9.270
9.500
9.200
9.390
11,369,228
-0.04(-0.42%)
Jul 30, 2008
9.125
9.460
9.070
9.430
8,612,622
+0.35(+3.85%)
Jul 29, 2008
9.080
9.180
8.910
9.080
8,319,318
+0.21(+2.37%)
Jul 28, 2008
8.950
9.010
8.800
8.870
7,078,952
-0.06(-0.67%)
Jul 25, 2008
8.920
8.960
8.620
8.930
10,641,447
+0.12(+1.36%)
Jul 24, 2008
9.100
9.120
8.810
8.810
7,588,120
-0.28(-3.08%)
Jul 23, 2008
9.030
9.160
8.970
9.090
10,168,294
+0.07(+0.78%)
Jul 22, 2008
9.070
9.100
8.780
9.020
7,548,899
-0.07(-0.77%)
Jul 21, 2008
9.200
9.345
9.090
9.090
5,635,740
-0.19(-2.05%)
Jul 18, 2008
9.240
9.420
9.070
9.280
9,284,454
+0.02(+0.22%)
Jul 17, 2008
8.940
9.290
8.910
9.260
17,307,858
+0.42(+4.75%)
Jul 16, 2008
8.560
8.850
8.450
8.840
12,548,064
+0.34(+4.00%)
Jul 15, 2008
8.400
8.690
8.130
8.500
11,331,698
+0.00(+0.00%)
Jul 14, 2008
8.900
8.950
8.410
8.500
9,074,790
-0.22(-2.52%)
Jul 11, 2008
8.380
8.850
8.360
8.720
9,798,354
+0.13(+1.51%)
Jul 10, 2008
8.480
8.620
8.280
8.590
9,782,325
+0.08(+0.94%)
Jul 09, 2008
9.050
9.070
8.470
8.510
12,979,308
-0.55(-6.07%)
Jul 08, 2008
9.000
9.180
8.660
9.060
17,250,956
+0.01(+0.11%)
Jul 07, 2008
9.380
9.590
8.880
9.050
13,166,923
-0.17(-1.84%)
Jul 04, 2008
9.410
9.430
9.030
9.220
5,090,498
+0.00(+0.00%)
Jul 03, 2008
9.410
9.430
9.030
9.220
5,090,498
-0.34(-3.56%)
Jul 02, 2008
9.750
9.900
9.530
9.560
13,280,876
-0.16(-1.65%)
Jul 01, 2008
9.050
9.740
9.020
9.720
14,498,356
+0.55(+6.00%)
Jun 30, 2008
9.405
9.500
9.120
9.170
10,808,378
-0.23(-2.45%)
Jun 27, 2008
8.960
9.420
8.860
9.400
45,867,968
+0.35(+3.87%)
Jun 26, 2008
9.250
9.310
8.750
9.050
20,959,328
-0.42(-4.44%)
Jun 25, 2008
9.150
9.590
9.080
9.470
9,412,590
+0.42(+4.64%)
Jun 24, 2008
9.160
9.410
9.015
9.050
7,794,583
-0.22(-2.37%)
Jun 23, 2008
9.270
9.380
9.020
9.270
8,017,963
-0.06(-0.64%)
Jun 20, 2008
9.440
9.490
9.200
9.330
7,977,721
-0.17(-1.79%)
Jun 19, 2008
9.090
9.750
9.090
9.500
13,767,863
+0.41(+4.51%)
Jun 18, 2008
9.140
9.160
8.740
9.090
8,430,740
+0.10(+1.11%)
Jun 17, 2008
9.400
9.450
8.890
8.990
10,292,002
-0.36(-3.85%)
Jun 16, 2008
8.970
9.400
8.880
9.350
6,392,555
+0.30(+3.31%)
Jun 13, 2008
8.810
9.170
8.720
9.050
8,793,222
+0.35(+4.02%)
Jun 12, 2008
8.810
9.160
8.660
8.700
9,870,285
-0.02(-0.23%)
Jun 11, 2008
9.030
9.140
8.610
8.720
14,604,453
-0.54(-5.83%)
Jun 10, 2008
9.124
9.500
8.940
9.260
13,372,406
-0.35(-3.64%)
Jun 09, 2008
9.750
9.770
9.410
9.610
6,114,768
+0.00(+0.00%)
Jun 06, 2008
10.00
10.06
9.570
9.610
7,398,739
-0.48(-4.76%)
Jun 05, 2008
9.790
10.09
9.660
10.09
12,028,850
+0.33(+3.38%)
Jun 04, 2008
9.550
9.870
9.500
9.760
7,514,920
+0.18(+1.88%)
Jun 03, 2008
9.860
9.890
9.460
9.580
6,663,187
-0.22(-2.24%)
Jun 02, 2008
9.960
10.00
9.680
9.800
8,208,813
-0.09(-0.91%)
May 30, 2008
10.02
10.05
9.830
9.890
5,752,133
-0.10(-1.00%)
May 29, 2008
9.740
10.02
9.740
9.990
8,096,490
+0.19(+1.94%)
May 28, 2008
10.06
10.16
9.740
9.800
9,490,756
-0.28(-2.78%)
May 27, 2008
9.890
10.08
9.720
10.08
6,971,660
+0.29(+2.96%)
May 26, 2008
9.880
9.900
9.600
9.790
6,244,500
+0.00(+0.00%)
May 23, 2008
9.880
9.900
9.600
9.790
6,244,500
-0.17(-1.71%)
May 22, 2008
9.690
9.980
9.560
9.960
6,668,068
+0.29(+3.00%)
May 21, 2008
10.00
10.10
9.500
9.670
10,019,908
-0.30(-3.01%)
May 20, 2008
10.10
10.17
9.800
9.970
9,851,789
-0.21(-2.06%)
May 19, 2008
10.62
10.85
10.11
10.18
19,603,232
-0.21(-2.02%)
May 16, 2008
10.15
10.42
9.910
10.39
16,768,639
+0.39(+3.90%)
May 15, 2008
9.890
10.06
9.760
10.00
13,833,577
+0.17(+1.73%)
May 14, 2008
9.700
10.19
9.700
9.830
20,068,762
+0.15(+1.55%)
May 13, 2008
9.730
9.790
9.330
9.680
9,131,332
-0.02(-0.21%)
May 12, 2008
9.560
9.750
9.410
9.700
5,951,243
+0.11(+1.15%)
May 09, 2008
9.360
9.750
9.360
9.590
7,751,259
-0.04(-0.42%)
May 08, 2008
9.580
9.880
9.540
9.630
21,535,902
+0.23(+2.45%)
May 07, 2008
9.280
9.740
8.950
9.400
58,836,064
+1.59(+20.36%)
May 06, 2008
7.690
7.870
7.580
7.810
8,633,682
+0.09(+1.17%)
May 05, 2008
7.700
7.850
7.560
7.720
6,847,585
+0.00(+0.00%)
May 02, 2008
7.770
7.850
7.510
7.720
9,871,735
+0.03(+0.39%)
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
.