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
)
69.57
-3.78 (-5.15%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jan 31, 2011
10.94
11.16
10.85
11.05
10,808,335
+0.12(+1.10%)
Jan 28, 2011
11.38
11.41
10.87
10.93
10,914,925
-0.43(-3.78%)
Jan 27, 2011
11.42
11.50
11.24
11.36
7,589,527
+0.06(+0.53%)
Jan 26, 2011
11.39
11.45
11.21
11.30
7,034,139
+0.07(+0.62%)
Jan 25, 2011
11.27
11.28
11.11
11.23
5,925,115
-0.04(-0.35%)
Jan 24, 2011
10.85
11.35
10.84
11.27
9,111,049
+0.42(+3.87%)
Jan 21, 2011
11.21
11.25
10.80
10.85
7,544,467
-0.22(-1.99%)
Jan 20, 2011
11.06
11.12
10.76
11.07
8,924,079
-0.15(-1.34%)
Jan 19, 2011
11.49
11.57
11.19
11.22
13,417,085
-0.38(-3.28%)
Jan 18, 2011
11.67
11.75
11.53
11.60
9,835,110
-0.04(-0.34%)
Jan 14, 2011
11.37
11.95
11.30
11.64
20,635,652
+0.21(+1.84%)
Jan 13, 2011
11.50
11.61
11.31
11.43
17,473,228
+0.06(+0.53%)
Jan 12, 2011
11.10
11.44
10.98
11.37
13,057,112
+0.25(+2.29%)
Jan 11, 2011
11.00
11.15
10.91
11.12
11,576,587
+0.12(+1.05%)
Jan 10, 2011
10.85
11.00
10.66
11.00
12,952,795
+0.22(+2.04%)
Jan 07, 2011
10.53
10.78
10.45
10.78
12,847,070
+0.36(+3.48%)
Jan 06, 2011
10.32
10.44
10.26
10.42
6,472,378
+0.13(+1.24%)
Jan 05, 2011
10.19
10.30
10.06
10.29
7,560,916
+0.06(+0.59%)
Jan 04, 2011
9.950
10.30
9.910
10.23
14,494,361
+0.36(+3.65%)
Jan 03, 2011
10.05
10.13
9.820
9.870
8,189,322
-0.01(-0.10%)
Dec 31, 2010
9.870
9.940
9.800
9.880
2,454,509
+0.03(+0.30%)
Dec 30, 2010
9.900
9.970
9.820
9.850
3,998,764
-0.07(-0.71%)
Dec 29, 2010
9.710
9.950
9.660
9.920
9,640,629
+0.29(+3.01%)
Dec 28, 2010
9.500
9.645
9.450
9.630
4,940,894
+0.16(+1.69%)
Dec 27, 2010
9.380
9.500
9.290
9.470
3,346,048
+0.08(+0.85%)
Dec 23, 2010
9.320
9.410
9.200
9.390
5,864,612
+0.11(+1.19%)
Dec 22, 2010
9.140
9.300
9.140
9.280
4,912,207
+0.03(+0.32%)
Dec 21, 2010
9.200
9.270
9.140
9.250
5,126,327
+0.08(+0.87%)
Dec 20, 2010
9.180
9.210
9.070
9.170
2,947,858
+0.03(+0.33%)
Dec 17, 2010
9.030
9.210
8.995
9.140
4,348,714
+0.13(+1.44%)
Dec 16, 2010
8.940
9.030
8.890
9.010
2,745,036
+0.05(+0.56%)
Dec 15, 2010
8.930
9.020
8.900
8.960
5,189,827
-0.05(-0.55%)
Dec 14, 2010
9.170
9.180
8.980
9.010
5,057,811
-0.16(-1.74%)
Dec 13, 2010
9.240
9.290
9.070
9.170
5,712,133
-0.07(-0.76%)
Dec 10, 2010
9.340
9.360
9.110
9.240
5,145,959
-0.10(-1.07%)
Dec 09, 2010
9.440
9.440
9.270
9.340
4,765,481
-0.07(-0.74%)
Dec 08, 2010
9.210
9.430
9.080
9.410
9,783,978
+0.32(+3.52%)
Dec 07, 2010
9.180
9.260
9.060
9.090
5,221,069
-0.04(-0.38%)
Dec 06, 2010
9.170
9.240
9.060
9.125
5,396,704
-0.09(-0.92%)
Dec 03, 2010
9.000
9.250
8.990
9.210
8,681,254
+0.12(+1.32%)
Dec 02, 2010
8.670
9.100
8.640
9.090
14,300,325
+0.40(+4.60%)
Dec 01, 2010
8.250
8.780
8.240
8.690
16,211,415
+0.54(+6.56%)
Nov 30, 2010
8.050
8.190
7.990
8.155
7,806,656
+0.04(+0.43%)
Nov 29, 2010
8.160
8.220
8.050
8.120
4,744,287
-0.06(-0.73%)
Nov 26, 2010
8.140
8.270
8.110
8.180
1,790,217
-0.03(-0.37%)
Nov 24, 2010
8.010
8.210
8.210
8.210
4,771,601
+0.26(+3.27%)
Nov 23, 2010
8.000
8.040
7.875
7.950
3,367,483
-0.14(-1.73%)
Nov 22, 2010
8.070
8.100
7.960
8.090
3,215,846
+0.07(+0.87%)
Nov 19, 2010
7.950
8.030
7.928
8.020
5,341,614
+0.07(+0.88%)
Nov 18, 2010
7.900
8.080
7.890
7.950
6,152,441
+0.16(+2.05%)
Nov 17, 2010
7.850
7.950
7.740
7.790
3,592,824
-0.07(-0.89%)
Nov 16, 2010
7.920
8.010
7.770
7.860
5,098,331
-0.09(-1.13%)
Nov 15, 2010
8.060
8.130
7.940
7.950
3,698,324
-0.09(-1.12%)
Nov 12, 2010
8.020
8.260
7.910
8.040
4,579,545
-0.06(-0.74%)
Nov 11, 2010
7.990
8.175
7.890
8.100
3,477,461
-0.05(-0.61%)
Nov 10, 2010
8.110
8.158
7.880
8.150
4,909,113
-0.01(-0.12%)
Nov 09, 2010
8.250
8.330
8.130
8.160
4,096,196
-0.10(-1.21%)
Nov 08, 2010
8.150
8.330
8.140
8.260
4,551,342
+0.05(+0.61%)
Nov 05, 2010
7.980
8.270
7.980
8.210
8,435,580
+0.20(+2.50%)
Nov 04, 2010
7.730
8.100
7.690
8.010
14,880,783
+0.15(+1.91%)
Nov 03, 2010
7.860
7.870
7.520
7.860
10,792,649
+0.04(+0.51%)
Nov 02, 2010
7.860
7.950
7.800
7.820
7,003,148
+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
.