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
)
72.31
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 24, 2011
11.07
11.09
10.81
10.83
7,924,321
-0.20(-1.81%)
May 23, 2011
10.96
11.10
10.87
11.03
7,227,345
-0.26(-2.30%)
May 20, 2011
11.44
11.55
11.24
11.29
6,256,891
-0.21(-1.83%)
May 19, 2011
11.71
11.73
11.42
11.50
3,732,363
-0.14(-1.20%)
May 18, 2011
11.36
11.75
11.36
11.64
4,551,570
+0.32(+2.83%)
May 17, 2011
11.35
11.45
11.17
11.32
5,118,693
-0.09(-0.79%)
May 16, 2011
11.55
11.80
11.40
11.41
5,523,813
-0.22(-1.93%)
May 13, 2011
11.70
11.82
11.54
11.63
5,962,697
-0.15(-1.31%)
May 12, 2011
11.55
11.85
11.51
11.79
4,622,748
+0.13(+1.11%)
May 11, 2011
11.67
11.80
11.50
11.66
6,139,532
-0.05(-0.43%)
May 10, 2011
11.40
11.80
11.35
11.71
7,563,518
+0.33(+2.90%)
May 09, 2011
11.40
11.51
11.21
11.38
7,196,117
+0.14(+1.25%)
May 06, 2011
11.16
11.49
11.05
11.24
8,760,419
+0.22(+2.00%)
May 05, 2011
11.00
11.58
10.87
11.02
26,028,834
+0.74(+7.20%)
May 04, 2011
10.30
10.51
10.16
10.28
7,586,432
-0.07(-0.68%)
May 03, 2011
10.48
10.65
10.24
10.35
7,353,430
-0.23(-2.17%)
May 02, 2011
10.53
10.60
10.39
10.58
6,338,355
+0.08(+0.76%)
Apr 29, 2011
10.28
10.55
10.24
10.50
5,938,865
+0.22(+2.14%)
Apr 28, 2011
10.25
10.36
10.23
10.28
2,086,540
+0.03(+0.29%)
Apr 27, 2011
10.40
10.44
10.24
10.25
4,857,814
-0.14(-1.35%)
Apr 26, 2011
10.16
10.39
10.08
10.39
7,934,357
+0.29(+2.87%)
Apr 25, 2011
10.06
10.18
9.920
10.10
4,550,449
+0.15(+1.51%)
Apr 21, 2011
10.00
10.01
9.830
9.950
3,023,416
+0.06(+0.61%)
Apr 20, 2011
9.730
9.940
9.630
9.890
8,496,525
+0.41(+4.32%)
Apr 19, 2011
9.290
9.480
9.210
9.480
4,496,600
+0.24(+2.60%)
Apr 18, 2011
9.420
9.450
9.230
9.240
5,295,978
-0.34(-3.55%)
Apr 15, 2011
9.500
9.600
9.360
9.580
2,769,752
+0.10(+1.05%)
Apr 14, 2011
9.550
9.620
9.340
9.480
7,266,662
-0.15(-1.56%)
Apr 13, 2011
9.590
9.710
9.500
9.630
3,975,926
+0.13(+1.37%)
Apr 12, 2011
9.560
9.590
9.400
9.500
8,659,849
-0.16(-1.63%)
Apr 11, 2011
9.710
9.750
9.590
9.658
4,634,131
-0.05(-0.54%)
Apr 08, 2011
9.790
9.870
9.655
9.710
3,838,018
-0.06(-0.61%)
Apr 07, 2011
9.770
9.940
9.630
9.770
5,070,106
-0.04(-0.41%)
Apr 06, 2011
10.08
10.09
9.770
9.810
6,457,206
-0.12(-1.21%)
Apr 05, 2011
10.13
10.23
9.920
9.930
15,523,947
+0.26(+2.69%)
Apr 04, 2011
9.750
9.770
9.565
9.670
4,797,533
-0.09(-0.92%)
Apr 01, 2011
9.950
10.00
9.720
9.760
4,600,238
-0.10(-1.01%)
Mar 31, 2011
9.830
9.920
9.689
9.860
2,697,760
-0.01(-0.10%)
Mar 30, 2011
9.960
10.02
9.760
9.870
4,182,357
-0.06(-0.60%)
Mar 29, 2011
9.980
10.03
9.810
9.930
2,781,856
-0.05(-0.50%)
Mar 28, 2011
10.11
10.22
9.965
9.980
4,463,898
-0.11(-1.09%)
Mar 25, 2011
10.08
10.17
9.970
10.09
4,706,469
+0.14(+1.41%)
Mar 24, 2011
9.950
10.12
9.820
9.950
4,857,849
+0.09(+0.91%)
Mar 23, 2011
9.710
9.870
9.630
9.860
4,609,212
+0.10(+1.02%)
Mar 22, 2011
9.840
9.840
9.680
9.760
8,098,450
-0.13(-1.31%)
Mar 21, 2011
9.880
9.930
9.730
9.890
6,976,150
+0.23(+2.38%)
Mar 18, 2011
9.810
9.840
9.470
9.660
9,909,053
-0.07(-0.72%)
Mar 17, 2011
9.680
10.03
9.650
9.730
14,675,929
+0.15(+1.57%)
Mar 16, 2011
9.790
9.930
9.411
9.580
10,099,445
-0.21(-2.15%)
Mar 15, 2011
9.550
9.870
9.400
9.790
12,506,770
-0.32(-3.17%)
Mar 14, 2011
10.16
10.18
9.860
10.11
7,998,344
-0.17(-1.61%)
Mar 11, 2011
10.07
10.39
10.04
10.28
4,578,151
+0.09(+0.83%)
Mar 10, 2011
10.09
10.32
9.960
10.19
6,818,328
-0.12(-1.16%)
Mar 09, 2011
10.64
10.65
10.26
10.31
6,960,490
-0.43(-4.00%)
Mar 08, 2011
10.75
10.85
10.58
10.74
4,616,092
+0.03(+0.28%)
Mar 07, 2011
11.17
11.18
10.52
10.71
7,957,821
-0.44(-3.95%)
Mar 04, 2011
11.38
11.49
11.01
11.15
9,676,717
+0.07(+0.63%)
Mar 03, 2011
11.20
11.29
10.98
11.08
7,003,248
-0.01(-0.09%)
Mar 02, 2011
11.19
11.59
11.00
11.09
10,406,409
+0.13(+1.19%)
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
.