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
)
70.37
+0.36 (+0.51%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2009
5.390
5.615
5.300
5.420
10,553,000
+0.12(+2.26%)
Apr 29, 2009
4.780
5.490
4.780
5.300
17,621,198
+0.56(+11.81%)
Apr 28, 2009
4.750
4.865
4.650
4.740
4,246,708
-0.07(-1.46%)
Apr 27, 2009
4.770
4.910
4.740
4.810
4,875,574
-0.14(-2.83%)
Apr 24, 2009
4.910
5.020
4.730
4.950
7,096,089
+0.11(+2.27%)
Apr 23, 2009
5.150
5.220
4.750
4.840
7,795,419
-0.25(-4.91%)
Apr 22, 2009
4.870
5.320
4.800
5.090
12,214,278
+0.16(+3.25%)
Apr 21, 2009
4.830
5.020
4.720
4.930
9,222,625
+0.03(+0.61%)
Apr 20, 2009
5.210
5.260
4.830
4.900
8,075,653
-0.43(-8.07%)
Apr 17, 2009
5.090
5.400
4.980
5.330
9,213,431
+0.25(+4.92%)
Apr 16, 2009
5.050
6.200
5.000
5.080
14,599,200
+0.15(+3.04%)
Apr 15, 2009
4.890
4.990
4.770
4.930
4,389,596
-0.04(-0.80%)
Apr 14, 2009
4.850
5.200
4.790
4.970
12,172,096
+0.10(+2.05%)
Apr 13, 2009
4.720
4.930
4.525
4.870
7,121,112
+0.08(+1.67%)
Apr 09, 2009
4.750
4.850
4.650
4.790
7,945,350
+0.22(+4.81%)
Apr 08, 2009
4.590
4.750
4.520
4.570
6,918,416
+0.04(+0.88%)
Apr 07, 2009
4.600
4.645
4.470
4.530
4,634,504
-0.13(-2.79%)
Apr 06, 2009
4.750
4.770
4.490
4.660
12,701,618
-0.25(-5.09%)
Apr 03, 2009
4.650
4.960
4.500
4.910
11,614,037
+0.35(+7.68%)
Apr 02, 2009
4.460
4.710
4.420
4.560
7,856,361
+0.19(+4.35%)
Apr 01, 2009
4.110
4.410
4.020
4.370
10,507,796
+0.47(+12.05%)
Mar 31, 2009
3.920
4.020
3.880
3.900
6,630,608
+0.02(+0.52%)
Mar 30, 2009
3.870
3.900
3.690
3.880
6,601,465
-0.53(-12.02%)
Mar 26, 2009
4.230
4.490
4.100
4.410
12,486,579
+0.07(+1.61%)
Mar 25, 2009
4.500
4.720
4.090
4.340
10,955,675
-0.13(-2.91%)
Mar 24, 2009
4.500
4.580
4.380
4.470
6,199,906
-0.14(-3.04%)
Mar 23, 2009
4.520
4.620
4.300
4.610
8,222,715
+0.41(+9.76%)
Mar 20, 2009
4.600
4.600
4.080
4.200
9,746,561
-0.30(-6.67%)
Mar 19, 2009
4.580
4.700
4.430
4.500
11,199,405
-0.10(-2.17%)
Mar 18, 2009
4.440
4.610
4.190
4.600
14,692,717
+0.11(+2.45%)
Mar 17, 2009
4.110
4.560
4.070
4.490
19,283,700
+0.38(+9.25%)
Mar 16, 2009
4.320
4.320
4.050
4.110
7,900,872
-0.14(-3.29%)
Mar 13, 2009
4.150
4.370
4.110
4.250
15,003,547
+0.10(+2.41%)
Mar 12, 2009
4.000
4.230
3.920
4.150
9,084,726
+0.19(+4.80%)
Mar 11, 2009
3.660
4.010
3.600
3.960
10,632,118
+0.34(+9.39%)
Mar 10, 2009
3.530
3.800
3.480
3.620
13,424,470
+0.25(+7.42%)
Mar 09, 2009
3.380
3.630
3.270
3.370
7,327,083
-0.09(-2.60%)
Mar 06, 2009
3.680
3.760
3.260
3.460
10,192,762
-0.21(-5.72%)
Mar 05, 2009
3.620
3.800
3.510
3.670
8,571,522
+0.00(+0.00%)
Mar 04, 2009
3.460
3.770
3.420
3.670
12,412,663
+0.33(+9.88%)
Mar 02, 2009
3.640
3.720
3.260
3.340
10,063,534
-0.32(-8.74%)
Feb 27, 2009
3.440
3.740
3.390
3.660
7,637,149
+0.16(+4.57%)
Feb 26, 2009
3.740
3.830
3.430
3.500
8,069,320
-0.15(-4.11%)
Feb 25, 2009
3.480
3.750
3.380
3.650
11,753,295
+0.17(+4.89%)
Feb 24, 2009
3.250
3.520
3.170
3.480
10,324,775
+0.28(+8.75%)
Feb 23, 2009
3.370
3.460
3.170
3.200
7,310,580
-0.19(-5.60%)
Feb 20, 2009
3.330
3.510
3.220
3.390
11,170,318
-0.10(-2.87%)
Feb 19, 2009
3.580
3.870
3.430
3.490
9,613,826
-0.08(-2.24%)
Feb 18, 2009
3.750
3.830
3.550
3.570
9,671,583
-0.16(-4.29%)
Feb 17, 2009
4.160
4.180
3.690
3.730
11,665,476
-0.62(-14.25%)
Feb 13, 2009
4.340
4.390
4.170
4.350
5,892,848
+0.05(+1.16%)
Feb 12, 2009
4.210
4.440
4.090
4.300
10,665,875
-0.07(-1.60%)
Feb 11, 2009
4.410
4.520
4.180
4.370
9,001,143
-0.04(-0.91%)
Feb 10, 2009
4.600
4.740
4.330
4.410
8,799,065
-0.25(-5.36%)
Feb 09, 2009
4.990
5.000
4.590
4.660
7,359,563
-0.31(-6.24%)
Feb 06, 2009
4.730
5.100
4.710
4.970
10,190,639
+0.23(+4.85%)
Feb 05, 2009
4.390
4.880
4.310
4.740
22,233,632
+0.47(+11.01%)
Feb 04, 2009
4.040
4.430
3.970
4.270
10,179,710
+0.22(+5.43%)
Feb 03, 2009
4.260
4.260
3.900
4.050
9,687,005
-0.03(-0.74%)
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
.