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 (%)
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%)
May 01, 2008
7.490
7.700
7.390
7.690
6,465,167
+0.22(+2.95%)
Apr 30, 2008
7.420
7.660
7.380
7.470
9,341,320
+0.06(+0.81%)
Apr 29, 2008
7.480
7.600
7.280
7.410
7,153,254
-0.07(-0.94%)
Apr 28, 2008
7.400
7.610
7.280
7.480
16,746,709
+0.37(+5.20%)
Apr 25, 2008
7.130
7.150
6.798
7.110
5,786,277
+0.05(+0.71%)
Apr 24, 2008
6.920
7.250
6.730
7.060
7,713,930
+0.16(+2.32%)
Apr 23, 2008
6.700
6.940
6.660
6.900
6,467,297
+0.21(+3.14%)
Apr 22, 2008
6.950
6.970
6.600
6.690
5,642,667
-0.23(-3.32%)
Apr 21, 2008
6.730
7.030
6.700
6.920
5,992,660
+0.12(+1.76%)
Apr 18, 2008
6.740
6.870
6.590
6.800
6,623,391
+0.24(+3.66%)
Apr 17, 2008
6.840
6.870
6.440
6.560
11,353,600
-0.32(-4.65%)
Apr 16, 2008
6.610
6.980
6.610
6.880
11,051,978
+0.35(+5.36%)
Apr 15, 2008
6.550
6.580
6.355
6.530
7,863,251
+0.04(+0.62%)
Apr 14, 2008
6.290
6.630
6.280
6.490
7,141,108
+0.01(+0.15%)
Apr 11, 2008
6.500
6.720
6.460
6.480
5,872,240
-0.31(-4.57%)
Apr 10, 2008
6.670
6.840
6.570
6.790
5,612,215
+0.13(+1.95%)
Apr 09, 2008
6.600
6.830
6.600
6.660
11,157,701
+0.06(+0.91%)
Apr 08, 2008
6.710
6.730
6.480
6.600
11,913,061
-0.23(-3.37%)
Apr 07, 2008
6.800
6.910
6.730
6.830
11,421,780
+0.04(+0.59%)
Apr 04, 2008
6.610
6.830
6.340
6.790
15,228,011
+0.21(+3.19%)
Apr 03, 2008
6.280
6.630
6.250
6.580
13,506,061
+0.23(+3.62%)
Apr 02, 2008
6.150
6.380
6.070
6.350
13,804,098
+0.27(+4.44%)
Apr 01, 2008
5.850
6.130
5.800
6.080
10,919,494
+0.40(+7.04%)
Mar 31, 2008
5.560
5.760
5.460
5.680
7,055,110
+0.15(+2.71%)
Mar 28, 2008
5.550
5.680
5.510
5.530
6,882,986
-0.02(-0.36%)
Mar 27, 2008
5.700
5.750
5.520
5.550
10,018,786
-0.14(-2.46%)
Mar 26, 2008
5.850
5.910
5.600
5.690
7,953,045
-0.21(-3.56%)
Mar 25, 2008
5.660
6.030
5.630
5.900
20,115,372
+0.30(+5.36%)
Mar 24, 2008
5.240
5.640
5.240
5.600
13,418,347
+0.38(+7.28%)
Mar 21, 2008
5.180
5.270
5.000
5.220
15,712,135
+0.00(+0.00%)
Mar 20, 2008
5.180
5.270
5.000
5.220
15,712,135
+0.21(+4.19%)
Mar 19, 2008
5.320
5.350
5.010
5.010
13,267,476
-0.33(-6.18%)
Mar 18, 2008
5.170
5.350
4.930
5.340
15,760,316
+0.35(+7.01%)
Mar 17, 2008
5.100
5.130
4.860
4.990
14,455,799
-0.23(-4.41%)
Mar 14, 2008
5.450
5.450
5.150
5.220
8,624,727
-0.19(-3.51%)
Mar 13, 2008
5.460
5.500
5.310
5.410
10,401,726
-0.11(-1.99%)
Mar 12, 2008
5.580
5.690
5.470
5.520
7,515,680
-0.04(-0.72%)
Mar 11, 2008
5.570
5.640
5.370
5.560
12,280,908
+0.10(+1.83%)
Mar 10, 2008
5.610
5.730
5.400
5.460
10,075,845
-0.14(-2.50%)
Mar 07, 2008
5.370
5.760
5.380
5.600
7,144,158
+0.01(+0.18%)
Mar 06, 2008
5.870
5.910
5.560
5.590
11,000,544
-0.31(-5.25%)
Mar 05, 2008
5.870
6.000
5.830
5.900
5,953,459
+0.07(+1.20%)
Mar 04, 2008
5.880
5.900
5.690
5.830
9,358,407
-0.10(-1.69%)
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
.