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 (%)
Jul 31, 2003
2.700
3.050
2.400
2.920
2,111,300
-0.37(-11.25%)
Jul 30, 2003
3.440
3.440
3.280
3.290
613,700
-0.17(-4.91%)
Jul 29, 2003
3.390
3.520
3.370
3.460
286,500
-0.12(-3.35%)
Jul 28, 2003
3.490
3.580
3.290
3.580
362,200
+0.07(+1.99%)
Jul 25, 2003
3.370
3.600
3.350
3.510
385,200
+0.03(+0.86%)
Jul 24, 2003
3.420
3.480
3.350
3.480
260,100
+0.04(+1.16%)
Jul 23, 2003
3.325
3.440
3.210
3.440
159,400
+0.10(+2.99%)
Jul 22, 2003
3.080
3.400
3.020
3.340
224,300
+0.15(+4.70%)
Jul 21, 2003
3.240
3.260
3.090
3.190
220,600
-0.10(-3.04%)
Jul 18, 2003
3.400
3.450
3.260
3.290
414,600
-0.16(-4.64%)
Jul 17, 2003
3.390
3.500
3.290
3.450
650,700
-0.03(-0.86%)
Jul 16, 2003
3.200
3.500
3.100
3.480
439,900
+0.23(+7.08%)
Jul 15, 2003
3.130
3.250
3.030
3.250
243,400
+0.11(+3.50%)
Jul 14, 2003
3.000
3.250
2.980
3.140
479,900
+0.05(+1.62%)
Jul 11, 2003
3.050
3.150
2.940
3.090
264,600
+0.11(+3.69%)
Jul 10, 2003
3.000
3.010
2.780
2.980
363,100
-0.02(-0.67%)
Jul 09, 2003
2.590
3.100
2.590
3.000
2,259,400
+0.31(+11.52%)
Jul 08, 2003
2.640
2.700
2.570
2.690
363,500
-0.01(-0.37%)
Jul 07, 2003
2.680
2.760
2.600
2.700
148,100
+0.01(+0.37%)
Jul 03, 2003
2.610
2.720
2.580
2.690
48,500
+0.01(+0.37%)
Jul 02, 2003
2.600
2.790
2.350
2.680
281,400
+0.07(+2.68%)
Jul 01, 2003
2.700
2.720
2.480
2.610
239,600
-0.09(-3.33%)
Jun 30, 2003
2.650
2.760
2.600
2.700
636,600
+0.03(+1.12%)
Jun 27, 2003
2.710
2.740
2.620
2.670
203,500
+0.01(+0.38%)
Jun 26, 2003
2.520
2.700
2.500
2.660
376,500
+0.16(+6.40%)
Jun 25, 2003
2.340
2.520
2.340
2.500
231,700
+0.10(+4.17%)
Jun 24, 2003
2.270
2.420
2.210
2.400
163,100
+0.11(+4.80%)
Jun 23, 2003
2.480
2.490
2.280
2.290
236,200
-0.20(-8.03%)
Jun 20, 2003
2.150
2.550
2.150
2.490
597,400
+0.11(+4.62%)
Jun 19, 2003
2.150
2.590
2.150
2.380
925,000
+0.18(+8.18%)
Jun 18, 2003
2.180
2.240
2.100
2.200
272,000
+0.00(+0.00%)
Jun 17, 2003
2.150
2.220
2.140
2.200
380,800
+0.00(+0.05%)
Jun 16, 2003
2.260
2.360
2.090
2.199
595,600
-0.12(-5.22%)
Jun 13, 2003
2.420
2.450
2.280
2.320
387,500
-0.08(-3.33%)
Jun 12, 2003
2.550
2.620
2.390
2.400
288,500
+0.01(+0.42%)
Jun 11, 2003
2.600
2.610
2.370
2.390
813,000
-0.17(-6.64%)
Jun 10, 2003
2.490
2.580
2.310
2.560
374,300
+0.26(+11.30%)
Jun 09, 2003
2.370
2.500
2.300
2.300
153,200
-0.02(-0.86%)
Jun 06, 2003
2.380
2.700
2.290
2.320
458,800
-0.09(-3.73%)
Jun 05, 2003
2.330
2.580
2.230
2.410
303,200
-0.07(-2.82%)
Jun 04, 2003
2.370
2.600
2.370
2.480
234,800
+0.06(+2.48%)
Jun 03, 2003
2.600
2.700
2.300
2.420
412,700
-0.28(-10.37%)
Jun 02, 2003
2.710
2.950
2.580
2.700
618,500
-0.01(-0.37%)
May 30, 2003
2.470
2.850
2.380
2.710
648,900
+0.27(+11.07%)
May 29, 2003
2.350
2.570
2.350
2.440
603,700
+0.09(+3.83%)
May 28, 2003
2.100
2.350
2.100
2.350
479,000
+0.27(+12.98%)
May 27, 2003
2.000
2.100
1.980
2.080
144,800
+0.08(+4.00%)
May 23, 2003
1.990
2.070
1.920
2.000
187,300
-0.01(-0.50%)
May 22, 2003
2.090
2.140
1.980
2.010
176,900
-0.14(-6.51%)
May 21, 2003
2.010
2.200
2.000
2.150
220,100
-0.05(-2.27%)
May 20, 2003
2.150
2.290
2.060
2.200
407,800
-0.04(-1.79%)
May 19, 2003
2.150
2.250
1.980
2.240
658,000
-0.04(-1.75%)
May 16, 2003
1.950
2.460
1.950
2.280
1,364,800
+0.34(+17.59%)
May 15, 2003
1.790
1.970
1.790
1.939
362,800
+0.04(+2.05%)
May 14, 2003
1.920
1.920
1.840
1.900
447,400
+0.00(+0.00%)
May 13, 2003
1.790
1.990
1.790
1.900
591,800
+0.05(+2.70%)
May 12, 2003
1.840
1.890
1.770
1.850
382,700
+0.08(+4.52%)
May 09, 2003
1.670
1.780
1.650
1.770
598,700
+0.12(+7.27%)
May 08, 2003
1.660
1.700
1.630
1.650
140,600
-0.01(-0.72%)
May 07, 2003
1.750
1.750
1.500
1.662
658,600
-0.02(-1.07%)
May 06, 2003
1.690
1.720
1.610
1.680
340,300
-0.01(-0.59%)
May 05, 2003
1.660
1.740
1.600
1.690
569,900
+0.01(+0.60%)
May 02, 2003
1.500
1.720
1.470
1.680
2,287,900
+0.22(+15.07%)
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
.