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
)
72.56
+0.91 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2003
1.370
1.370
1.250
1.270
362,278
-0.01(-0.78%)
Mar 28, 2003
1.390
1.470
1.270
1.280
133,943
-0.12(-8.57%)
Mar 27, 2003
1.370
1.410
1.320
1.400
69,400
+0.03(+2.19%)
Mar 26, 2003
1.410
1.460
1.320
1.370
143,683
-0.08(-5.52%)
Mar 25, 2003
1.370
1.490
1.370
1.450
464,100
+0.03(+2.11%)
Mar 24, 2003
1.300
1.440
1.260
1.420
80,887
-0.01(-0.70%)
Mar 21, 2003
1.380
1.450
1.360
1.430
419,200
+0.09(+6.72%)
Mar 20, 2003
1.350
1.390
1.320
1.340
139,100
-0.02(-1.47%)
Mar 19, 2003
1.420
1.440
1.350
1.360
234,700
-0.03(-2.16%)
Mar 18, 2003
1.330
1.410
1.300
1.390
494,000
+0.08(+6.11%)
Mar 17, 2003
1.250
1.360
1.210
1.310
355,692
+0.05(+3.97%)
Mar 14, 2003
1.300
1.370
1.260
1.260
343,376
+0.00(+0.00%)
Mar 13, 2003
1.240
1.300
1.200
1.260
134,000
+0.03(+2.44%)
Mar 12, 2003
1.260
1.270
1.190
1.230
68,861
-0.05(-3.91%)
Mar 11, 2003
1.300
1.330
1.230
1.280
71,000
-0.02(-1.54%)
Mar 10, 2003
1.360
1.410
1.290
1.300
308,800
-0.06(-4.41%)
Mar 07, 2003
1.390
1.400
1.360
1.360
34,400
+0.00(+0.00%)
Mar 06, 2003
1.400
1.450
1.350
1.360
36,200
-0.08(-5.56%)
Mar 05, 2003
1.360
1.440
1.350
1.440
31,800
+0.05(+3.60%)
Mar 04, 2003
1.420
1.470
1.350
1.390
51,200
+0.01(+0.72%)
Mar 03, 2003
1.380
1.440
1.360
1.380
65,200
-0.03(-2.13%)
Feb 28, 2003
1.450
1.490
1.380
1.410
55,400
-0.06(-4.08%)
Feb 27, 2003
1.470
1.480
1.410
1.470
82,600
+0.00(+0.00%)
Feb 26, 2003
1.390
1.480
1.350
1.470
32,700
+0.08(+5.76%)
Feb 25, 2003
1.400
1.470
1.300
1.390
110,500
+0.00(+0.00%)
Feb 24, 2003
1.400
1.490
1.290
1.390
123,900
-0.01(-0.71%)
Feb 21, 2003
1.460
1.480
1.300
1.400
100,600
-0.03(-2.10%)
Feb 20, 2003
1.390
1.460
1.340
1.430
95,200
+0.05(+3.62%)
Feb 19, 2003
1.210
1.400
1.150
1.380
187,000
+0.09(+6.98%)
Feb 18, 2003
1.190
1.300
1.190
1.290
71,600
+0.11(+9.32%)
Feb 14, 2003
1.140
1.190
1.100
1.180
34,100
+0.04(+3.51%)
Feb 13, 2003
1.180
1.180
1.100
1.140
42,800
-0.04(-3.39%)
Feb 12, 2003
1.190
1.190
1.110
1.180
44,600
+0.01(+0.85%)
Feb 11, 2003
1.230
1.260
1.100
1.170
188,700
-0.05(-4.10%)
Feb 10, 2003
1.290
1.290
1.180
1.220
158,400
-0.05(-3.94%)
Feb 07, 2003
1.230
1.300
1.230
1.270
166,700
+0.04(+3.25%)
Feb 06, 2003
1.250
1.360
1.230
1.230
446,400
-0.02(-1.60%)
Feb 05, 2003
1.360
1.360
1.240
1.250
62,600
-0.02(-1.57%)
Feb 04, 2003
1.270
1.280
1.210
1.270
85,900
+0.00(+0.00%)
Feb 03, 2003
1.310
1.350
1.260
1.270
38,800
-0.01(-0.78%)
Jan 31, 2003
1.310
1.380
1.280
1.280
83,400
-0.07(-5.19%)
Jan 30, 2003
1.350
1.380
1.310
1.350
89,100
+0.00(+0.00%)
Jan 29, 2003
1.400
1.400
1.260
1.350
71,200
+0.00(+0.15%)
Jan 28, 2003
1.200
1.350
1.200
1.348
86,100
+0.13(+10.95%)
Jan 27, 2003
1.320
1.380
1.200
1.215
199,700
-0.12(-9.33%)
Jan 24, 2003
1.410
1.420
1.320
1.340
212,900
-0.05(-3.60%)
Jan 23, 2003
1.430
1.530
1.370
1.390
135,200
+0.02(+1.46%)
Jan 22, 2003
1.350
1.580
1.300
1.370
244,200
+0.07(+5.38%)
Jan 21, 2003
1.510
1.570
1.290
1.300
193,200
-0.17(-11.56%)
Jan 17, 2003
1.640
1.670
1.470
1.470
95,700
-0.18(-10.91%)
Jan 16, 2003
1.680
1.750
1.650
1.650
35,100
-0.03(-1.79%)
Jan 15, 2003
1.720
1.800
1.660
1.680
42,700
-0.04(-2.33%)
Jan 14, 2003
1.780
1.780
1.650
1.720
57,400
-0.02(-1.38%)
Jan 13, 2003
1.830
1.880
1.720
1.744
58,000
-0.10(-5.22%)
Jan 10, 2003
1.920
1.970
1.780
1.840
85,200
-0.11(-5.64%)
Jan 09, 2003
1.750
1.970
1.730
1.950
176,500
+0.22(+13.04%)
Jan 08, 2003
1.740
1.770
1.700
1.725
100,900
+0.00(+0.00%)
Jan 07, 2003
1.600
1.800
1.540
1.725
240,500
+0.16(+9.87%)
Jan 06, 2003
1.510
1.640
1.500
1.570
111,300
+0.07(+4.67%)
Jan 03, 2003
1.480
1.520
1.390
1.500
107,000
+0.06(+4.17%)
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
.