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
)
72.29
-1.99 (-2.68%)
Streaming Delayed Price
Updated: 1:40 PM EDT, May 21, 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 (%)
Nov 30, 2011
7.220
7.580
7.140
7.530
7,784,508
+0.54(+7.73%)
Nov 29, 2011
7.140
7.210
6.960
6.990
5,266,947
-0.18(-2.51%)
Nov 28, 2011
7.130
7.310
7.010
7.170
6,551,223
+0.25(+3.61%)
Nov 25, 2011
7.080
7.160
6.900
6.920
2,446,139
-0.15(-2.12%)
Nov 23, 2011
7.340
7.400
7.060
7.070
9,250,804
-0.40(-5.35%)
Nov 22, 2011
7.450
8.410
7.400
7.470
10,344,943
+0.03(+0.40%)
Nov 21, 2011
7.300
7.520
7.090
7.440
8,066,824
+0.02(+0.27%)
Nov 18, 2011
7.670
7.710
7.390
7.420
4,402,459
-0.16(-2.11%)
Nov 17, 2011
8.090
8.120
7.500
7.580
10,476,659
-0.46(-5.72%)
Nov 16, 2011
7.920
8.380
7.830
8.040
11,062,559
+0.06(+0.75%)
Nov 15, 2011
7.730
8.070
7.670
7.980
6,244,533
+0.22(+2.84%)
Nov 14, 2011
7.810
7.840
7.663
7.760
3,421,662
-0.04(-0.51%)
Nov 11, 2011
7.520
7.820
7.455
7.800
6,214,217
+0.36(+4.84%)
Nov 10, 2011
7.490
7.570
7.285
7.440
4,914,278
+0.08(+1.09%)
Nov 09, 2011
7.580
7.650
7.270
7.360
7,353,602
-0.48(-6.12%)
Nov 08, 2011
7.840
7.960
7.660
7.840
5,580,880
+0.08(+1.03%)
Nov 07, 2011
7.870
7.890
7.530
7.760
9,665,272
-0.20(-2.51%)
Nov 04, 2011
7.660
8.110
7.620
7.960
12,943,587
+0.17(+2.18%)
Nov 03, 2011
7.400
8.000
7.400
7.790
26,258,734
+0.70(+9.87%)
Nov 02, 2011
7.210
7.370
7.050
7.090
10,649,613
-0.09(-1.25%)
Nov 01, 2011
7.150
7.300
7.030
7.180
8,904,429
-0.39(-5.15%)
Oct 31, 2011
7.700
7.760
7.460
7.570
7,787,234
-0.25(-3.20%)
Oct 28, 2011
7.720
7.850
7.500
7.820
11,198,483
+0.09(+1.16%)
Oct 27, 2011
7.600
8.000
7.520
7.730
11,864,899
+0.39(+5.31%)
Oct 26, 2011
7.120
7.420
7.000
7.340
8,163,717
+0.24(+3.38%)
Oct 25, 2011
6.950
7.170
6.890
7.100
12,053,461
+0.06(+0.85%)
Oct 24, 2011
6.640
7.060
6.630
7.040
18,101,224
+0.46(+7.07%)
Oct 21, 2011
6.830
6.920
6.540
6.575
19,937,848
-0.16(-2.30%)
Oct 20, 2011
6.810
6.860
6.630
6.730
15,054,750
-0.08(-1.17%)
Oct 19, 2011
7.490
7.740
6.740
6.810
32,128,088
-1.25(-15.51%)
Oct 18, 2011
7.770
8.110
7.680
8.060
8,423,409
+0.26(+3.33%)
Oct 17, 2011
8.100
8.180
7.740
7.800
6,443,692
-0.37(-4.53%)
Oct 14, 2011
8.150
8.290
7.840
8.170
11,456,970
+0.16(+2.00%)
Oct 13, 2011
7.450
8.010
7.370
8.010
14,080,163
+0.60(+8.10%)
Oct 12, 2011
7.310
7.520
7.250
7.410
8,470,074
+0.10(+1.37%)
Oct 11, 2011
7.310
7.510
7.220
7.310
8,685,467
+0.00(+0.00%)
Oct 10, 2011
7.180
7.335
7.180
7.310
4,356,854
+0.20(+2.81%)
Oct 07, 2011
7.250
7.280
7.010
7.110
10,521,596
-0.17(-2.34%)
Oct 06, 2011
7.230
7.350
7.030
7.280
5,291,635
+0.06(+0.83%)
Oct 05, 2011
7.010
7.310
6.840
7.220
6,168,043
+0.28(+4.03%)
Oct 04, 2011
6.560
7.020
6.533
6.940
9,845,901
+0.30(+4.52%)
Oct 03, 2011
7.090
7.120
6.580
6.640
7,091,311
-0.54(-7.52%)
Sep 30, 2011
7.290
7.410
7.160
7.180
6,616,719
-0.23(-3.10%)
Sep 29, 2011
7.600
7.690
7.290
7.410
5,663,377
-0.06(-0.80%)
Sep 28, 2011
7.810
7.830
7.460
7.470
4,393,554
-0.31(-3.98%)
Sep 27, 2011
7.810
8.040
7.740
7.780
5,212,004
+0.14(+1.83%)
Sep 26, 2011
7.610
7.700
7.290
7.640
4,723,200
+0.06(+0.79%)
Sep 23, 2011
7.260
7.630
7.190
7.580
4,578,238
+0.23(+3.13%)
Sep 22, 2011
7.450
7.600
7.160
7.350
8,222,917
-0.37(-4.79%)
Sep 21, 2011
7.970
8.055
7.720
7.720
4,647,579
-0.18(-2.28%)
Sep 20, 2011
8.050
8.190
7.880
7.900
5,111,521
-0.11(-1.37%)
Sep 19, 2011
8.030
8.135
7.900
8.010
7,726,943
-0.22(-2.67%)
Sep 16, 2011
8.340
8.370
8.170
8.230
7,871,908
-0.13(-1.56%)
Sep 15, 2011
7.970
8.420
7.950
8.360
15,236,586
+0.52(+6.70%)
Sep 14, 2011
7.560
7.970
7.530
7.835
10,336,685
+0.37(+4.89%)
Sep 13, 2011
7.330
7.550
7.270
7.470
8,475,951
+0.17(+2.33%)
Sep 12, 2011
7.080
7.370
7.050
7.300
6,766,485
+0.13(+1.81%)
Sep 09, 2011
7.130
7.260
6.985
7.170
6,635,775
-0.05(-0.69%)
Sep 08, 2011
7.120
7.410
7.060
7.220
7,342,665
+0.11(+1.55%)
Sep 07, 2011
6.930
7.190
6.930
7.110
7,650,106
+0.29(+4.25%)
Sep 06, 2011
6.610
6.820
6.590
6.820
7,533,869
-0.10(-1.45%)
Sep 02, 2011
6.970
7.100
6.810
6.920
3,754,424
-0.19(-2.67%)
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
.