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
)
70.46
-0.80 (-1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2010
8.370
8.370
7.880
7.960
14,750,436
-0.40(-4.78%)
Apr 29, 2010
8.340
8.390
8.250
8.360
8,419,833
+0.08(+0.97%)
Apr 28, 2010
8.340
8.383
8.090
8.280
7,552,219
+0.03(+0.36%)
Apr 27, 2010
8.400
8.450
8.165
8.250
10,511,329
-0.19(-2.25%)
Apr 26, 2010
8.630
8.660
8.420
8.440
11,455,229
-0.12(-1.40%)
Apr 23, 2010
8.460
8.630
8.180
8.560
14,262,032
+0.04(+0.47%)
Apr 22, 2010
8.300
8.550
8.120
8.520
9,825,646
+0.04(+0.47%)
Apr 21, 2010
8.730
8.750
8.305
8.480
9,583,848
-0.15(-1.74%)
Apr 20, 2010
8.580
8.730
8.550
8.630
6,984,011
+0.12(+1.41%)
Apr 19, 2010
8.540
8.660
8.340
8.510
8,720,666
-0.18(-2.07%)
Apr 16, 2010
8.840
8.850
8.510
8.690
8,384,227
-0.19(-2.14%)
Apr 15, 2010
8.810
8.920
8.750
8.880
6,612,426
+0.02(+0.23%)
Apr 14, 2010
8.710
8.900
8.680
8.860
17,465,500
+0.38(+4.48%)
Apr 13, 2010
8.420
8.540
8.340
8.480
10,030,001
+0.10(+1.19%)
Apr 12, 2010
8.330
8.430
8.250
8.380
10,215,940
-0.06(-0.71%)
Apr 09, 2010
8.320
8.470
8.200
8.440
7,978,382
+0.18(+2.18%)
Apr 08, 2010
8.350
8.470
8.180
8.260
17,848,420
-0.21(-2.48%)
Apr 07, 2010
8.300
8.490
8.280
8.470
10,741,958
+0.17(+2.05%)
Apr 06, 2010
8.330
8.400
8.230
8.300
9,236,119
-0.04(-0.48%)
Apr 05, 2010
8.110
8.360
8.080
8.340
10,985,193
+0.28(+3.47%)
Apr 01, 2010
8.110
8.060
8.060
8.060
9,301,200
+0.06(+0.75%)
Mar 31, 2010
7.940
8.120
7.870
8.000
9,249,845
+0.05(+0.63%)
Mar 30, 2010
7.910
8.060
7.900
7.950
9,346,787
+0.03(+0.38%)
Mar 29, 2010
7.990
8.070
7.880
7.920
6,261,605
-0.01(-0.13%)
Mar 26, 2010
8.020
8.100
7.840
7.930
11,048,453
-0.07(-0.88%)
Mar 25, 2010
8.080
8.180
8.000
8.000
11,118,105
+0.02(+0.25%)
Mar 24, 2010
8.130
8.170
7.845
7.980
14,087,335
-0.26(-3.16%)
Mar 23, 2010
8.140
8.270
8.100
8.240
7,004,049
+0.19(+2.36%)
Mar 22, 2010
7.780
8.160
7.720
8.050
9,834,225
+0.20(+2.55%)
Mar 19, 2010
7.960
7.980
7.730
7.850
9,290,728
-0.11(-1.38%)
Mar 18, 2010
8.030
8.090
7.870
7.960
5,134,630
-0.10(-1.24%)
Mar 17, 2010
8.120
8.150
8.010
8.060
14,609,395
-0.01(-0.12%)
Mar 16, 2010
7.860
8.150
7.750
8.070
17,158,200
+0.21(+2.67%)
Mar 15, 2010
7.750
7.950
7.700
7.860
12,046,146
-0.14(-1.75%)
Mar 12, 2010
8.110
8.110
7.930
8.000
12,970,701
-0.05(-0.62%)
Mar 11, 2010
8.200
8.240
7.810
8.050
24,330,700
-0.22(-2.66%)
Mar 10, 2010
8.200
8.460
8.190
8.270
8,447,880
+0.04(+0.49%)
Mar 09, 2010
8.070
8.270
8.060
8.230
9,954,682
+0.07(+0.86%)
Mar 08, 2010
8.220
8.280
8.070
8.160
7,426,506
-0.06(-0.73%)
Mar 05, 2010
8.150
8.360
8.150
8.220
11,972,327
+0.12(+1.48%)
Mar 04, 2010
8.200
8.265
8.050
8.100
12,082,427
-0.10(-1.22%)
Mar 03, 2010
8.290
8.440
8.150
8.200
6,301,832
-0.10(-1.20%)
Mar 02, 2010
8.270
8.460
8.200
8.300
13,224,663
+0.10(+1.22%)
Mar 01, 2010
8.000
8.240
8.000
8.200
10,273,180
+0.24(+3.02%)
Feb 26, 2010
7.940
8.000
7.800
7.960
8,180,115
-0.03(-0.38%)
Feb 25, 2010
7.860
8.030
7.790
7.990
8,438,591
-0.05(-0.62%)
Feb 24, 2010
7.900
8.170
7.880
8.040
11,192,888
+0.17(+2.16%)
Feb 23, 2010
8.170
8.190
7.740
7.870
10,826,406
-0.34(-4.14%)
Feb 22, 2010
8.220
8.350
8.160
8.210
7,050,500
+0.00(+0.00%)
Feb 19, 2010
8.110
8.305
8.020
8.210
7,338,531
+0.05(+0.61%)
Feb 18, 2010
8.050
8.200
7.930
8.160
5,595,222
+0.08(+0.99%)
Feb 17, 2010
8.190
8.300
7.990
8.080
6,266,895
-0.08(-0.98%)
Feb 16, 2010
8.150
8.180
8.040
8.160
5,525,149
+0.14(+1.75%)
Feb 12, 2010
7.790
8.020
8.020
8.020
11,237,300
+0.10(+1.26%)
Feb 11, 2010
7.710
8.030
7.630
7.920
9,632,128
+0.15(+1.93%)
Feb 10, 2010
7.750
7.835
7.650
7.770
7,997,098
+0.08(+1.04%)
Feb 09, 2010
7.740
7.840
7.650
7.690
12,274,812
+0.07(+0.92%)
Feb 08, 2010
7.470
7.772
7.350
7.620
10,763,605
+0.13(+1.74%)
Feb 05, 2010
7.420
7.510
7.200
7.490
12,521,092
+0.10(+1.35%)
Feb 04, 2010
7.650
7.700
7.220
7.390
24,467,672
-0.47(-5.98%)
Feb 03, 2010
7.850
7.890
7.610
7.860
19,332,052
+0.05(+0.64%)
Feb 02, 2010
7.660
7.890
7.510
7.810
11,172,737
+0.25(+3.31%)
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
.