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 (%)
Jun 30, 2010
6.580
6.720
6.360
6.380
11,623,774
-0.18(-2.74%)
Jun 29, 2010
6.530
6.660
6.480
6.560
14,753,450
-0.12(-1.80%)
Jun 25, 2010
6.720
6.790
6.590
6.680
7,412,944
+0.00(+0.00%)
Jun 24, 2010
6.790
6.830
6.530
6.680
12,360,395
-0.12(-1.76%)
Jun 23, 2010
6.850
6.950
6.670
6.800
13,568,086
-0.19(-2.72%)
Jun 22, 2010
7.150
7.280
6.950
6.990
6,239,830
-0.15(-2.10%)
Jun 21, 2010
7.290
7.350
7.100
7.140
4,732,909
-0.04(-0.56%)
Jun 18, 2010
7.210
7.300
7.170
7.180
3,876,832
-0.05(-0.69%)
Jun 17, 2010
7.290
7.330
7.160
7.230
5,432,490
+0.00(+0.00%)
Jun 16, 2010
7.160
7.360
7.070
7.230
9,646,404
+0.12(+1.69%)
Jun 15, 2010
6.860
7.120
6.800
7.110
12,841,259
+0.33(+4.87%)
Jun 14, 2010
6.920
6.970
6.750
6.780
8,823,704
+0.00(+0.00%)
Jun 11, 2010
6.530
6.850
6.500
6.780
8,662,360
+0.18(+2.73%)
Jun 10, 2010
6.670
6.670
6.520
6.600
9,250,332
+0.15(+2.33%)
Jun 09, 2010
6.540
6.700
6.420
6.450
11,275,199
-0.06(-0.92%)
Jun 08, 2010
6.720
6.740
6.430
6.510
15,520,231
-0.19(-2.84%)
Jun 07, 2010
7.050
7.095
6.590
6.700
14,815,982
-0.36(-5.10%)
Jun 04, 2010
7.110
7.300
7.027
7.060
6,911,424
-0.29(-3.95%)
Jun 03, 2010
7.340
7.450
7.190
7.350
7,503,161
+0.08(+1.10%)
Jun 02, 2010
7.220
7.280
7.045
7.270
6,511,017
+0.12(+1.68%)
Jun 01, 2010
7.280
7.430
7.140
7.150
7,805,121
-0.16(-2.19%)
May 28, 2010
7.490
7.530
7.190
7.310
8,419,201
-0.18(-2.40%)
May 27, 2010
7.320
7.525
7.260
7.490
7,846,024
+0.33(+4.54%)
May 26, 2010
7.250
7.395
7.090
7.165
9,590,117
+0.01(+0.21%)
May 25, 2010
7.070
7.200
6.900
7.150
16,372,565
-0.19(-2.59%)
May 24, 2010
7.300
7.520
7.280
7.340
9,762,088
-0.01(-0.14%)
May 21, 2010
7.100
7.490
7.060
7.350
8,522,814
+0.08(+1.10%)
May 20, 2010
7.200
7.450
7.100
7.270
9,465,890
-0.23(-3.07%)
May 19, 2010
7.470
7.662
7.300
7.500
9,960,092
-0.02(-0.27%)
May 18, 2010
7.890
7.960
7.460
7.520
13,900,433
-0.26(-3.34%)
May 17, 2010
7.780
7.890
7.560
7.780
8,760,883
+0.02(+0.26%)
May 14, 2010
7.850
7.850
7.620
7.760
12,633,734
-0.18(-2.27%)
May 13, 2010
8.020
8.130
7.875
7.940
9,283,331
-0.14(-1.73%)
May 12, 2010
7.880
8.080
7.830
8.080
12,448,081
+0.23(+2.93%)
May 11, 2010
7.990
8.000
7.700
7.850
11,936,905
+0.03(+0.38%)
May 10, 2010
7.740
8.080
7.660
7.820
17,338,576
+0.21(+2.76%)
May 07, 2010
7.380
7.700
7.060
7.610
24,893,912
+0.21(+2.84%)
May 06, 2010
7.940
7.990
6.800
7.400
29,459,706
-0.35(-4.52%)
May 05, 2010
7.840
8.000
7.620
7.750
13,530,102
-0.20(-2.52%)
May 04, 2010
8.030
8.060
7.750
7.950
13,896,189
-0.20(-2.45%)
May 03, 2010
8.000
8.265
7.880
8.150
18,394,604
+0.19(+2.39%)
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%)
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
.