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
)
70.37
+0.36 (+0.51%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 31, 2003
4.410
4.500
4.120
4.300
1,278,295
-0.20(-4.44%)
Oct 30, 2003
4.960
4.570
4.270
4.500
4,771,209
-0.46(-9.27%)
Oct 29, 2003
4.740
5.100
4.700
4.960
3,819,698
+0.21(+4.42%)
Oct 28, 2003
4.450
4.770
4.430
4.750
3,388,221
+0.35(+7.95%)
Oct 27, 2003
4.250
4.440
4.130
4.400
998,800
+0.21(+5.01%)
Oct 24, 2003
4.060
4.280
4.030
4.190
925,600
-0.11(-2.56%)
Oct 23, 2003
4.340
4.450
4.070
4.300
1,277,000
-0.19(-4.25%)
Oct 22, 2003
4.542
4.560
4.410
4.491
500,600
-0.06(-1.30%)
Oct 21, 2003
4.620
4.660
4.500
4.550
1,366,818
-0.05(-1.09%)
Oct 20, 2003
4.500
4.750
4.370
4.600
1,221,770
+0.07(+1.55%)
Oct 17, 2003
4.590
4.640
4.340
4.530
2,000,475
-0.06(-1.31%)
Oct 16, 2003
4.590
4.630
4.480
4.590
2,087,865
+0.00(+0.00%)
Oct 15, 2003
4.600
4.680
4.500
4.590
3,326,322
+0.10(+2.23%)
Oct 14, 2003
4.590
4.600
4.330
4.490
1,053,855
-0.11(-2.39%)
Oct 13, 2003
4.550
4.600
4.460
4.600
1,612,983
+0.10(+2.22%)
Oct 10, 2003
4.440
4.540
4.410
4.500
1,337,977
+0.03(+0.67%)
Oct 09, 2003
4.400
4.570
4.360
4.470
2,996,013
+0.17(+3.95%)
Oct 08, 2003
4.230
4.450
4.000
4.300
3,045,745
+0.05(+1.18%)
Oct 07, 2003
4.300
4.300
4.100
4.250
1,304,562
-0.01(-0.23%)
Oct 06, 2003
4.400
4.440
4.231
4.260
697,476
-0.11(-2.56%)
Oct 03, 2003
4.150
4.500
4.070
4.372
1,631,001
+0.18(+4.34%)
Oct 02, 2003
4.090
4.280
4.070
4.190
681,310
-0.09(-2.10%)
Oct 01, 2003
4.200
4.290
4.050
4.280
1,204,421
+0.28(+7.00%)
Sep 30, 2003
3.930
4.150
3.800
4.000
1,236,332
+0.03(+0.76%)
Sep 29, 2003
3.820
4.100
3.770
3.970
1,451,849
+0.16(+4.20%)
Sep 26, 2003
3.950
4.020
3.730
3.810
2,398,461
-0.12(-3.05%)
Sep 25, 2003
4.250
4.290
3.810
3.930
1,778,365
-0.27(-6.43%)
Sep 24, 2003
4.560
4.670
4.060
4.200
2,944,230
-0.36(-7.89%)
Sep 23, 2003
4.520
4.670
4.520
4.560
2,758,592
+0.01(+0.22%)
Sep 22, 2003
4.500
4.650
4.380
4.550
2,034,930
-0.16(-3.40%)
Sep 19, 2003
4.470
4.750
4.400
4.710
5,101,004
+0.24(+5.37%)
Sep 18, 2003
4.520
4.550
4.250
4.470
14,859,245
-0.14(-3.04%)
Sep 17, 2003
5.130
5.130
4.530
4.610
2,970,035
-0.57(-11.00%)
Sep 16, 2003
5.240
5.350
5.130
5.180
797,156
-0.01(-0.19%)
Sep 15, 2003
5.180
5.280
4.910
5.190
1,530,300
-0.11(-2.08%)
Sep 12, 2003
5.210
5.300
5.000
5.300
598,600
+0.04(+0.76%)
Sep 11, 2003
4.800
5.340
4.670
5.260
947,200
+0.41(+8.45%)
Sep 10, 2003
5.150
5.160
4.590
4.850
741,500
-0.32(-6.19%)
Sep 09, 2003
6.010
6.390
5.110
5.170
2,623,600
-0.29(-5.31%)
Sep 08, 2003
5.110
5.480
5.060
5.460
797,300
+0.18(+3.41%)
Sep 05, 2003
5.030
5.400
4.820
5.280
3,203,598
+0.58(+12.34%)
Sep 04, 2003
4.310
4.750
4.190
4.700
531,500
+0.33(+7.55%)
Sep 03, 2003
4.750
4.830
4.240
4.370
910,000
-0.35(-7.42%)
Sep 02, 2003
4.980
5.000
4.650
4.720
1,390,100
-0.07(-1.46%)
Aug 29, 2003
4.600
4.850
4.470
4.790
486,400
+0.04(+0.84%)
Aug 28, 2003
4.425
4.750
4.380
4.750
481,400
+0.27(+6.03%)
Aug 27, 2003
4.310
4.500
4.250
4.480
344,800
+0.22(+5.16%)
Aug 26, 2003
4.230
4.340
4.110
4.260
199,800
-0.08(-1.84%)
Aug 25, 2003
4.180
4.370
4.080
4.340
399,400
+0.15(+3.58%)
Aug 22, 2003
4.150
4.280
4.100
4.190
436,200
+0.04(+0.96%)
Aug 21, 2003
3.660
4.300
3.620
4.150
762,900
+0.43(+11.56%)
Aug 20, 2003
3.650
3.730
3.550
3.720
165,100
+0.02(+0.54%)
Aug 19, 2003
3.750
3.750
3.650
3.700
496,900
-0.05(-1.33%)
Aug 18, 2003
3.600
3.780
3.580
3.750
253,400
+0.05(+1.35%)
Aug 15, 2003
3.550
3.730
3.300
3.700
236,500
+0.10(+2.78%)
Aug 14, 2003
3.430
3.600
3.400
3.600
351,000
+0.16(+4.65%)
Aug 13, 2003
3.480
3.500
3.380
3.440
222,700
-0.03(-0.86%)
Aug 12, 2003
3.470
3.490
3.290
3.470
237,500
+0.01(+0.29%)
Aug 11, 2003
3.330
3.460
3.200
3.460
129,500
+0.06(+1.76%)
Aug 08, 2003
3.380
3.500
3.250
3.400
616,700
+0.05(+1.49%)
Aug 07, 2003
3.170
3.370
3.170
3.350
255,300
+0.18(+5.68%)
Aug 06, 2003
2.950
3.250
2.950
3.170
145,100
-0.03(-0.94%)
Aug 05, 2003
3.050
3.260
2.950
3.200
400,200
+0.14(+4.58%)
Aug 04, 2003
2.840
3.250
2.830
3.060
704,000
+0.22(+7.75%)
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
.