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 (%)
Apr 30, 2002
4.000
4.120
3.270
3.640
1,369,100
-0.47(-11.44%)
Apr 29, 2002
5.200
5.200
3.870
4.110
1,162,100
-1.10(-21.11%)
Apr 26, 2002
5.220
5.500
5.050
5.210
251,500
-0.01(-0.19%)
Apr 25, 2002
5.740
5.740
5.100
5.220
839,000
-0.77(-12.85%)
Apr 24, 2002
5.800
6.270
5.790
5.990
321,100
+0.03(+0.50%)
Apr 23, 2002
5.839
5.976
5.750
5.960
172,200
+0.17(+2.94%)
Apr 22, 2002
5.800
5.969
5.750
5.790
171,800
-0.19(-3.18%)
Apr 19, 2002
5.799
6.000
5.650
5.980
231,000
+0.18(+3.12%)
Apr 18, 2002
5.900
5.980
5.390
5.799
723,300
-0.17(-2.86%)
Apr 17, 2002
6.000
6.130
5.780
5.970
782,700
+0.02(+0.34%)
Apr 16, 2002
5.340
6.220
5.300
5.950
1,105,200
+0.75(+14.42%)
Apr 15, 2002
4.910
5.230
4.900
5.200
364,300
+0.32(+6.56%)
Apr 12, 2002
4.660
4.940
4.550
4.880
183,900
+0.28(+6.06%)
Apr 11, 2002
4.550
4.670
4.440
4.601
102,200
-0.10(-2.11%)
Apr 10, 2002
4.340
4.750
4.300
4.700
182,400
+0.40(+9.30%)
Apr 09, 2002
4.620
4.640
4.290
4.300
169,300
-0.30(-6.52%)
Apr 08, 2002
4.840
4.840
4.040
4.600
400,400
-0.24(-4.96%)
Apr 05, 2002
5.000
5.050
4.700
4.840
344,900
-0.12(-2.42%)
Apr 04, 2002
4.590
5.190
4.590
4.960
650,800
+0.41(+9.01%)
Apr 03, 2002
4.500
4.700
4.440
4.550
340,000
+0.12(+2.71%)
Apr 02, 2002
4.249
4.500
4.160
4.430
273,400
+0.19(+4.48%)
Apr 01, 2002
4.200
4.329
4.140
4.240
250,900
+0.04(+0.95%)
Mar 29, 2002
4.030
4.200
3.930
4.200
288,300
+0.00(+0.00%)
Mar 28, 2002
4.030
4.200
3.930
4.200
288,300
+0.15(+3.70%)
Mar 27, 2002
3.710
4.050
3.500
4.050
316,300
+0.35(+9.46%)
Mar 26, 2002
3.670
3.850
3.610
3.700
62,800
-0.02(-0.54%)
Mar 25, 2002
3.900
3.990
3.600
3.720
210,600
-0.09(-2.36%)
Mar 22, 2002
3.610
3.940
3.521
3.810
143,500
+0.14(+3.81%)
Mar 21, 2002
3.720
3.720
3.610
3.670
208,800
-0.05(-1.34%)
Mar 20, 2002
3.810
3.880
3.500
3.720
218,200
-0.17(-4.37%)
Mar 19, 2002
3.360
3.890
3.320
3.890
442,400
+0.51(+15.09%)
Mar 18, 2002
3.250
3.400
3.220
3.380
130,300
+0.10(+3.05%)
Mar 15, 2002
3.210
3.350
3.100
3.280
189,100
+0.12(+3.80%)
Mar 14, 2002
2.950
3.200
2.950
3.160
245,000
+0.21(+7.12%)
Mar 13, 2002
3.060
3.160
2.910
2.950
78,700
-0.19(-6.05%)
Mar 12, 2002
3.330
3.330
3.076
3.140
94,600
-0.20(-5.99%)
Mar 11, 2002
3.290
3.370
3.100
3.340
161,800
+0.04(+1.21%)
Mar 08, 2002
3.250
3.440
3.170
3.300
111,100
+0.05(+1.54%)
Mar 07, 2002
3.380
3.400
3.200
3.250
146,700
-0.08(-2.40%)
Mar 06, 2002
3.000
3.400
2.990
3.330
321,400
+0.19(+6.06%)
Mar 05, 2002
2.870
3.270
2.850
3.140
379,500
+0.31(+10.95%)
Mar 04, 2002
2.860
3.000
2.790
2.830
192,100
+0.00(+0.00%)
Mar 01, 2002
2.900
2.900
2.830
2.830
155,400
-0.02(-0.70%)
Feb 28, 2002
2.930
2.930
2.650
2.850
202,000
+0.06(+2.15%)
Feb 27, 2002
2.800
2.940
2.710
2.790
197,800
+0.04(+1.45%)
Feb 26, 2002
2.760
2.890
2.700
2.750
85,500
-0.01(-0.36%)
Feb 25, 2002
2.670
2.760
2.630
2.760
125,500
+0.07(+2.60%)
Feb 22, 2002
2.820
2.840
2.590
2.690
91,300
-0.10(-3.58%)
Feb 21, 2002
2.780
2.830
2.730
2.790
183,100
+0.01(+0.36%)
Feb 20, 2002
2.580
2.800
2.500
2.780
375,200
+0.20(+7.75%)
Feb 19, 2002
2.680
2.700
2.500
2.580
224,500
-0.10(-3.73%)
Feb 18, 2002
2.520
2.750
2.480
2.680
121,600
+0.00(+0.00%)
Feb 15, 2002
2.520
2.750
2.480
2.680
121,600
+0.09(+3.51%)
Feb 14, 2002
2.760
2.790
2.500
2.589
223,300
-0.21(-7.53%)
Feb 13, 2002
2.810
2.920
2.700
2.800
138,100
+0.01(+0.36%)
Feb 12, 2002
2.800
2.860
2.660
2.790
82,600
-0.11(-3.79%)
Feb 11, 2002
2.690
2.950
2.630
2.900
92,800
+0.20(+7.41%)
Feb 08, 2002
2.575
2.700
2.520
2.700
96,700
+0.18(+7.14%)
Feb 07, 2002
2.320
2.730
2.320
2.520
662,300
+0.14(+5.88%)
Feb 06, 2002
2.900
2.910
2.000
2.380
1,091,600
-0.52(-17.93%)
Feb 05, 2002
3.030
3.040
2.890
2.900
122,100
-0.08(-2.68%)
Feb 04, 2002
3.000
3.070
2.800
2.980
211,700
+0.05(+1.71%)
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
.