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 (%)
Jun 29, 2012
6.930
7.180
6.890
7.100
8,574,713
+0.34(+5.03%)
Jun 28, 2012
6.670
6.795
6.510
6.760
5,634,626
-0.02(-0.29%)
Jun 27, 2012
6.700
6.930
6.670
6.780
10,728,570
+0.12(+1.80%)
Jun 26, 2012
6.690
6.790
6.560
6.660
5,419,578
-0.04(-0.60%)
Jun 25, 2012
6.820
6.880
6.680
6.700
6,107,269
-0.26(-3.74%)
Jun 22, 2012
6.940
7.030
6.840
6.960
17,024,452
+0.04(+0.65%)
Jun 21, 2012
7.250
7.270
6.850
6.915
8,357,764
-0.34(-4.75%)
Jun 20, 2012
7.210
7.360
7.110
7.260
11,308,148
+0.06(+0.83%)
Jun 19, 2012
7.000
7.230
6.970
7.200
10,191,654
+0.24(+3.45%)
Jun 18, 2012
6.770
7.070
6.760
6.960
6,224,245
+0.10(+1.46%)
Jun 15, 2012
6.610
6.890
6.600
6.860
4,792,135
+0.23(+3.47%)
Jun 14, 2012
6.620
6.680
6.480
6.630
4,711,404
+0.03(+0.45%)
Jun 13, 2012
6.750
6.770
6.580
6.600
5,031,216
-0.16(-2.37%)
Jun 12, 2012
6.650
6.810
6.570
6.760
5,281,859
+0.14(+2.19%)
Jun 11, 2012
6.900
6.950
6.595
6.615
3,575,240
-0.25(-3.57%)
Jun 08, 2012
7.260
8.010
6.650
6.860
4,007,393
+0.12(+1.78%)
Jun 07, 2012
6.930
7.010
6.700
6.740
9,577,376
-0.10(-1.46%)
Jun 06, 2012
6.850
6.990
6.760
6.840
9,628,190
+0.09(+1.41%)
Jun 05, 2012
6.430
6.790
6.430
6.745
15,394,442
+0.30(+4.74%)
Jun 04, 2012
6.430
6.530
6.250
6.440
5,761,237
+0.06(+0.94%)
Jun 01, 2012
6.540
6.590
6.330
6.380
10,214,613
-0.36(-5.34%)
May 31, 2012
6.770
6.780
6.500
6.740
8,359,608
-0.02(-0.30%)
May 30, 2012
6.750
6.790
6.605
6.760
6,661,447
-0.05(-0.73%)
May 29, 2012
6.790
6.875
6.700
6.810
7,024,666
+0.07(+1.04%)
May 25, 2012
6.620
6.840
6.520
6.740
14,428,111
+0.16(+2.43%)
May 24, 2012
6.730
6.760
6.510
6.580
6,575,229
-0.13(-1.94%)
May 23, 2012
6.670
6.750
6.550
6.710
13,832,375
-0.11(-1.61%)
May 22, 2012
6.870
6.935
6.690
6.820
11,178,567
-0.08(-1.16%)
May 21, 2012
6.830
6.940
6.770
6.900
10,320,602
+0.09(+1.32%)
May 18, 2012
6.940
7.020
6.770
6.810
11,479,484
-0.14(-2.01%)
May 17, 2012
7.110
7.190
6.860
6.950
10,080,849
-0.13(-1.84%)
May 16, 2012
7.210
7.310
7.050
7.080
6,184,578
-0.06(-0.84%)
May 15, 2012
7.240
7.360
7.130
7.140
8,007,362
-0.12(-1.65%)
May 14, 2012
7.400
7.420
7.240
7.260
8,721,918
-0.21(-2.81%)
May 11, 2012
7.500
7.670
7.460
7.470
5,389,279
-0.07(-0.93%)
May 10, 2012
7.720
7.770
7.360
7.540
12,923,524
-0.07(-0.92%)
May 09, 2012
7.660
7.715
7.410
7.610
17,253,756
-0.21(-2.69%)
May 08, 2012
8.050
8.070
7.685
7.820
13,408,204
-0.32(-3.93%)
May 07, 2012
8.200
8.380
8.130
8.140
4,229,275
-0.08(-0.97%)
May 04, 2012
8.300
8.580
8.210
8.220
11,647,746
-0.17(-2.03%)
May 03, 2012
8.970
8.970
8.340
8.390
19,664,884
+0.08(+0.96%)
May 02, 2012
8.150
8.370
8.100
8.310
7,845,397
+0.00(+0.00%)
May 01, 2012
8.250
8.410
8.220
8.310
3,927,483
+0.05(+0.61%)
Apr 30, 2012
8.310
8.331
8.155
8.260
3,712,118
-0.07(-0.84%)
Apr 27, 2012
8.400
8.400
8.131
8.330
3,971,021
+0.03(+0.36%)
Apr 26, 2012
8.110
8.370
8.100
8.300
5,821,459
+0.18(+2.22%)
Apr 25, 2012
7.950
8.150
7.945
8.120
5,489,599
+0.23(+2.92%)
Apr 24, 2012
8.040
8.145
7.870
7.890
6,333,798
-0.08(-1.00%)
Apr 23, 2012
7.960
8.005
7.820
7.970
5,753,792
-0.10(-1.24%)
Apr 20, 2012
8.310
8.360
8.040
8.070
6,208,928
-0.22(-2.65%)
Apr 19, 2012
8.510
8.610
8.170
8.290
9,972,183
-0.01(-0.12%)
Apr 18, 2012
8.400
8.470
8.220
8.300
8,405,302
-0.20(-2.35%)
Apr 17, 2012
8.350
8.620
8.350
8.500
11,185,331
+0.21(+2.53%)
Apr 16, 2012
8.500
8.550
8.200
8.290
5,536,013
-0.19(-2.24%)
Apr 13, 2012
8.660
8.720
8.420
8.480
4,698,564
-0.24(-2.75%)
Apr 12, 2012
8.480
8.790
8.440
8.720
5,895,266
+0.23(+2.71%)
Apr 11, 2012
8.240
8.590
8.240
8.490
8,323,696
+0.30(+3.66%)
Apr 10, 2012
8.260
8.470
8.150
8.190
5,250,381
-0.13(-1.56%)
Apr 09, 2012
8.380
8.450
8.250
8.320
3,714,040
-0.16(-1.94%)
Apr 05, 2012
8.501
8.590
8.430
8.485
5,799,368
-0.09(-0.99%)
Apr 04, 2012
8.560
8.630
8.400
8.570
7,430,874
-0.14(-1.61%)
Apr 03, 2012
8.950
9.025
8.650
8.710
6,817,228
-0.27(-3.01%)
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
.