ON SEMICONDUCTOR $7.85

down -0.03


24/5/2013 04:24 PM  |  NASDAQ : ONNN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ONNN historical data

Date Open High Low Close Volume
5/24/2013 7.87 7.97 7.74 7.85 52946
5/23/2013 7.98 8.01 7.69 7.88 98568
5/22/2013 8.26 8.39 7.97 8.08 64020
5/21/2013 8.25 8.35 8.20 8.30 41846
5/20/2013 8.22 8.35 8.19 8.27 24388
5/17/2013 8.15 8.34 8.10 8.27 41252
5/16/2013 8.14 8.24 8.02 8.06 29280
5/15/2013 8.04 8.18 8.03 8.13 29033
5/14/2013 8.00 8.07 7.95 8.03 34133
5/13/2013 7.98 8.04 7.87 8.02 52707
5/10/2013 7.94 8.01 7.84 7.97 41379
5/9/2013 7.99 8.05 7.84 7.87 104842
5/8/2013 8.06 8.11 7.86 7.95 108419
5/7/2013 8.13 8.15 7.98 8.08 41693
5/6/2013 8.00 8.24 7.97 8.10 53380
5/3/2013 8.06 8.18 7.76 8.02 99228
5/2/2013 7.74 7.97 7.71 7.91 75178
5/1/2013 7.83 7.86 7.74 7.80 66321
4/30/2013 7.73 7.86 7.51 7.86 65114
4/29/2013 7.58 7.72 7.53 7.65 33025
4/26/2013 7.71 7.88 7.51 7.53 40394
4/25/2013 7.57 7.75 7.51 7.73 49016
4/24/2013 7.40 7.57 7.40 7.53 42756
4/23/2013 7.49 7.59 7.40 7.52 57657
4/22/2013 7.28 7.49 7.20 7.42 62020
4/19/2013 7.46 7.46 7.18 7.27 97046
4/18/2013 8.01 8.05 7.35 7.40 200042
4/17/2013 8.14 8.14 7.80 7.88 163621
4/16/2013 8.27 8.38 8.16 8.36 76944
4/15/2013 8.28 8.37 8.16 8.19 72375
4/12/2013 8.47 8.47 8.28 8.40 57545
4/11/2013 8.50 8.59 8.38 8.50 83203
4/10/2013 8.39 8.62 8.36 8.58 100682
4/9/2013 8.17 8.41 8.11 8.37 95899
4/8/2013 7.84 8.20 7.82 8.18 94247
4/5/2013 7.72 7.87 7.63 7.84 50283
4/4/2013 7.74 7.88 7.68 7.84 60144
4/3/2013 7.76 7.86 7.62 7.75 87694
4/2/2013 8.10 8.14 7.76 7.80 111002
4/1/2013 8.25 8.27 8.02 8.10 98934
3/28/2013 8.26 8.30 8.21 8.28 76203
3/27/2013 8.22 8.29 8.09 8.26 61974
3/26/2013 8.31 8.36 8.22 8.31 92754
3/25/2013 8.29 8.35 8.10 8.19 100834
3/22/2013 8.21 8.27 8.03 8.08 82693
3/21/2013 8.35 8.42 8.20 8.21 38033
3/20/2013 8.26 8.46 8.26 8.45 88998
3/19/2013 8.23 8.27 8.05 8.20 60416
3/18/2013 8.19 8.31 8.03 8.19 115904
3/15/2013 8.30 8.32 8.07 8.10 56135
3/14/2013 8.21 8.37 8.21 8.32 53936
3/13/2013 8.19 8.27 8.14 8.19 63377
3/12/2013 8.18 8.30 8.13 8.20 52330
3/11/2013 8.03 8.19 7.98 8.16 60401
3/8/2013 8.14 8.20 8.07 8.08 63099
3/7/2013 8.13 8.24 8.08 8.12 147542
3/6/2013 8.01 8.15 8.00 8.10 76070
3/5/2013 7.93 8.02 7.89 8.01 71412
3/4/2013 7.87 7.94 7.76 7.87 46499
3/1/2013 7.95 7.98 7.74 7.88 70529
2/28/2013 7.96 8.16 7.95 8.01 44286
2/27/2013 7.91 8.10 7.79 8.02 63014
2/26/2013 8.01 8.08 7.77 7.95 79221
2/25/2013 8.12 8.22 7.93 7.93 49676
2/22/2013 8.04 8.27 8.04 8.10 78607
2/21/2013 8.14 8.15 7.85 7.97 80464
2/20/2013 8.44 8.45 8.12 8.15 77280
2/19/2013 8.51 8.62 8.38 8.45 112760
2/15/2013 8.70 8.71 8.35 8.45 83381
2/14/2013 8.47 8.69 8.45 8.68 66838
2/13/2013 8.68 8.69 8.46 8.49 108662
2/12/2013 8.55 8.68 8.52 8.65 74490
2/11/2013 8.38 8.57 8.37 8.55 115517
2/8/2013 8.21 8.43 8.19 8.38 73248
2/7/2013 8.10 8.26 8.04 8.11 123407
2/6/2013 8.14 8.20 8.03 8.19 76184
2/5/2013 8.12 8.18 8.06 8.14 31738
2/4/2013 8.05 8.20 8.03 8.03 51648
2/1/2013 8.04 8.21 7.98 8.15 109728
1/31/2013 7.82 7.91 7.76 7.86 41495
1/30/2013 7.85 8.07 7.82 7.87 93001
1/29/2013 7.91 7.91 7.77 7.80 42942
1/28/2013 7.78 7.97 7.78 7.92 53488
1/25/2013 7.79 7.90 7.72 7.80 56803
1/24/2013 7.75 7.99 7.68 7.71 86447
1/23/2013 7.78 7.88 7.73 7.84 37138
1/22/2013 7.74 7.77 7.65 7.77 67285
1/18/2013 7.76 7.82 7.71 7.75 51817
1/17/2013 7.84 7.95 7.75 7.83 72372
1/16/2013 7.60 7.77 7.52 7.75 67564
1/15/2013 7.61 7.67 7.55 7.60 40310
1/14/2013 7.64 7.71 7.62 7.66 43839
1/11/2013 7.64 7.77 7.57 7.71 79515
1/10/2013 7.55 7.65 7.50 7.63 108146
1/9/2013 7.31 7.59 7.31 7.45 80930
1/8/2013 7.28 7.37 7.20 7.34 107789
1/7/2013 7.37 7.50 7.30 7.33 130356
1/4/2013 7.30 7.48 7.25 7.42 97654
1/3/2013 7.33 7.44 7.26 7.31 90406
1/2/2013 7.25 7.39 7.22 7.37 77352
Marketplace
Trading Center