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 30, 2015
9.940
10.18
9.940
10.01
4,787,636
-0.02(-0.20%)
Jan 29, 2015
10.12
10.33
9.890
10.03
7,446,662
-0.07(-0.69%)
Jan 28, 2015
10.15
10.27
10.05
10.10
5,145,717
+0.07(+0.70%)
Jan 27, 2015
9.990
10.14
9.840
10.03
6,339,060
-0.13(-1.28%)
Jan 26, 2015
10.07
10.28
9.960
10.16
6,034,115
+0.09(+0.89%)
Jan 23, 2015
10.09
10.10
9.940
10.07
5,595,904
-0.06(-0.59%)
Jan 22, 2015
9.970
10.16
9.780
10.13
6,154,600
+0.20(+2.01%)
Jan 21, 2015
9.940
10.17
9.825
9.930
6,859,278
-0.03(-0.30%)
Jan 20, 2015
9.900
10.00
9.820
9.960
3,705,211
+0.12(+1.22%)
Jan 16, 2015
9.670
9.850
9.650
9.840
5,302,862
+0.16(+1.65%)
Jan 15, 2015
10.00
10.13
9.670
9.680
5,663,583
-0.29(-2.91%)
Jan 14, 2015
9.980
10.12
9.840
9.970
5,547,945
-0.11(-1.09%)
Jan 13, 2015
10.46
10.60
10.01
10.08
6,386,942
-0.31(-2.98%)
Jan 12, 2015
10.36
10.45
10.12
10.39
6,298,721
+0.04(+0.34%)
Jan 09, 2015
10.38
10.49
10.18
10.36
4,546,811
-0.01(-0.14%)
Jan 08, 2015
10.19
10.46
10.18
10.37
8,890,375
+0.25(+2.47%)
Jan 07, 2015
10.05
10.23
10.00
10.12
5,211,477
+0.16(+1.61%)
Jan 06, 2015
10.10
10.14
9.700
9.960
9,144,995
+0.03(+0.30%)
Jan 05, 2015
10.18
10.20
9.890
9.930
3,619,334
-0.27(-2.65%)
Jan 02, 2015
10.18
10.27
10.05
10.20
3,009,371
+0.07(+0.69%)
Dec 31, 2014
10.14
10.13
10.13
10.13
2,741,600
+0.03(+0.30%)
Dec 30, 2014
10.13
10.19
10.03
10.10
2,322,143
-0.10(-0.98%)
Dec 29, 2014
10.20
10.23
10.12
10.20
1,435,464
-0.01(-0.10%)
Dec 26, 2014
10.21
10.25
10.13
10.21
1,313,604
-0.01(-0.10%)
Dec 24, 2014
10.20
10.22
10.22
10.22
1,075,300
+0.05(+0.49%)
Dec 23, 2014
10.20
10.32
10.15
10.17
2,993,005
-0.04(-0.39%)
Dec 22, 2014
10.06
10.29
10.04
10.21
3,779,423
+0.13(+1.29%)
Dec 19, 2014
10.07
10.10
9.890
10.08
4,400,968
+0.04(+0.40%)
Dec 18, 2014
9.860
10.05
9.760
10.04
7,273,860
+0.38(+3.93%)
Dec 17, 2014
9.570
9.690
9.425
9.660
7,555,624
+0.10(+0.99%)
Dec 16, 2014
9.550
9.860
9.540
9.565
4,291,229
-0.08(-0.78%)
Dec 15, 2014
9.770
9.920
9.610
9.640
4,159,551
-0.01(-0.10%)
Dec 12, 2014
9.750
9.830
9.640
9.650
4,589,788
-0.12(-1.23%)
Dec 11, 2014
9.780
9.940
9.720
9.770
4,156,939
+0.04(+0.41%)
Dec 10, 2014
10.15
10.15
9.700
9.730
6,846,919
-0.28(-2.80%)
Dec 09, 2014
9.940
10.04
9.820
10.01
7,513,902
+0.00(+0.00%)
Dec 08, 2014
10.14
10.18
9.890
10.01
8,609,585
-0.21(-2.05%)
Dec 05, 2014
9.890
10.44
9.860
10.22
21,150,488
+0.38(+3.86%)
Dec 04, 2014
9.840
10.01
9.785
9.840
10,396,435
+0.04(+0.41%)
Dec 03, 2014
9.450
9.860
9.430
9.800
11,970,753
+0.35(+3.70%)
Dec 02, 2014
9.530
9.660
9.380
9.450
6,902,706
-0.09(-0.94%)
Dec 01, 2014
9.280
9.650
9.250
9.540
11,436,725
+0.51(+5.65%)
Nov 28, 2014
9.100
9.100
8.990
9.030
1,309,659
-0.05(-0.55%)
Nov 26, 2014
8.800
9.080
9.080
9.080
3,632,200
+0.25(+2.83%)
Nov 25, 2014
8.840
8.910
8.780
8.830
3,493,648
+0.01(+0.11%)
Nov 24, 2014
8.600
8.840
8.590
8.820
4,111,345
+0.21(+2.38%)
Nov 21, 2014
8.560
8.620
8.470
8.615
4,162,196
+0.15(+1.83%)
Nov 20, 2014
8.000
8.560
8.000
8.460
3,506,643
+0.00(+0.00%)
Nov 19, 2014
8.550
8.550
8.380
8.460
5,218,996
-0.06(-0.70%)
Nov 18, 2014
8.410
8.550
8.380
8.520
4,376,209
+0.13(+1.55%)
Nov 17, 2014
8.270
8.480
8.160
8.390
7,551,346
+0.11(+1.27%)
Nov 14, 2014
8.200
8.310
8.085
8.285
1,969,451
+0.10(+1.16%)
Nov 13, 2014
8.290
8.380
8.180
8.190
2,583,113
-0.10(-1.21%)
Nov 12, 2014
8.200
8.310
8.170
8.290
3,111,194
+0.01(+0.18%)
Nov 11, 2014
8.230
8.330
8.210
8.275
6,306,032
+0.03(+0.30%)
Nov 10, 2014
8.240
8.330
8.230
8.250
2,531,134
+0.00(+0.00%)
Nov 07, 2014
8.250
8.300
8.140
8.250
6,706,589
-0.03(-0.36%)
Nov 06, 2014
8.180
8.300
8.150
8.280
4,552,949
+0.07(+0.85%)
Nov 05, 2014
8.060
8.240
8.020
8.210
6,669,672
+0.12(+1.48%)
Nov 04, 2014
8.150
8.190
7.990
8.090
7,203,038
-0.08(-0.98%)
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
.