ON Semiconductor Corp $9.71

up +0.27


22/7/2014 02:35 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
7/21/20149.309.549.269.446,592,311
7/18/20149.089.359.039.346,973,395
7/17/20149.269.279.039.046,455,000
7/16/20149.169.319.139.279,309,607
7/15/20149.199.199.029.113,840,780
7/14/20149.199.199.059.053,956,643
7/11/20149.089.199.039.124,070,965
7/10/20149.059.208.959.113,044,363
7/9/20149.199.239.069.134,053,421
7/8/20149.239.279.069.197,131,088
7/7/20149.369.409.229.254,329,724
7/3/20149.369.419.329.383,261,968
7/2/20149.299.449.279.324,633,364
7/1/20149.199.429.179.277,006,699
6/30/20149.109.159.049.143,453,027
6/27/20149.029.129.019.097,131,059
6/26/20149.089.108.929.016,604,389
6/25/20148.939.098.909.076,392,648
6/24/20149.139.168.958.958,323,252
6/23/20149.189.199.109.144,678,805
6/20/20149.109.199.059.134,819,603
6/19/20149.069.138.959.084,669,966
6/18/20149.179.198.989.056,696,713
6/17/20149.039.299.029.188,364,610
6/16/20149.169.168.978.985,519,259
6/13/20149.049.168.979.146,579,096
6/12/20149.079.178.888.975,479,492
6/11/20149.039.149.019.066,830,430
6/10/20149.209.328.959.0614,135,744
6/9/20148.939.168.938.984,917,980
6/6/20149.009.078.908.922,963,149
6/5/20148.979.018.808.954,831,695
6/4/20148.828.988.798.966,661,219
6/3/20148.648.858.628.815,375,884
6/2/20148.768.828.528.664,597,664
5/30/20148.758.818.678.693,938,261
5/29/20148.728.838.698.706,493,471
5/28/20148.768.808.658.696,197,663
5/27/20148.608.798.548.737,339,793
5/23/20148.498.678.458.547,245,138
5/22/20148.468.578.408.516,847,223
5/21/20148.608.608.368.454,751,440
5/20/20148.578.618.388.426,930,096
5/19/20148.438.648.408.575,080,726
5/16/20148.488.568.408.456,255,636
5/15/20148.538.558.228.4310,265,710
5/14/20148.568.658.478.549,652,802
5/13/20148.788.878.658.719,717,860
5/12/20148.848.848.608.7812,612,918
5/9/20148.608.868.608.7011,017,798
5/8/20148.909.218.848.8511,658,311
5/7/20148.969.018.858.936,301,388
5/6/20148.779.118.778.956,764,522
5/5/20148.789.018.769.006,579,229
5/2/20148.879.038.408.8823,854,607
5/1/20149.459.609.249.387,919,060
4/30/20149.389.449.259.415,740,569
4/29/20149.329.419.279.383,557,718
4/28/20149.569.589.139.274,959,478
4/25/20149.799.799.379.457,941,925
4/24/20149.819.819.589.772,864,503
4/23/20149.749.799.689.733,988,234
4/22/20149.579.759.559.705,493,733
4/21/20149.639.659.429.573,679,357
4/17/20149.479.649.329.567,734,008
4/16/20149.859.859.219.5110,563,805
4/15/20149.569.769.489.715,374,131
4/14/20149.679.719.459.564,942,832
4/11/20149.659.799.559.586,731,627
4/10/20149.9510.079.689.699,780,493
4/9/20149.9010.009.8110.007,183,095
4/8/20149.809.939.719.8910,444,035
4/7/20149.469.689.429.587,682,516
4/4/20149.789.849.419.5115,322,581
4/3/20149.709.949.669.7520,924,627
4/2/20149.439.589.429.5012,677,858
4/1/20149.439.469.369.459,476,827
3/31/20149.269.439.249.405,629,550
3/28/20149.129.309.119.194,044,411
3/27/20149.159.319.059.115,852,827
3/26/20149.319.409.129.155,469,685
3/25/20149.439.459.189.278,484,242
3/24/20149.409.469.269.3913,407,233
3/21/20149.499.599.339.367,116,315
3/20/20149.519.609.419.4511,730,155
3/19/20149.509.679.459.535,360,710
3/18/20149.389.489.289.455,188,035
3/17/20149.219.339.209.264,054,467
3/14/20149.199.349.159.184,391,986
3/13/20149.459.519.169.203,645,272
3/12/20149.359.479.269.415,840,431
3/11/20149.569.609.359.404,988,930
3/10/20149.669.719.429.535,893,515
3/7/20149.649.759.629.685,282,411
3/6/20149.669.749.599.705,078,867
3/5/20149.629.729.559.644,537,657
3/4/20149.479.619.449.604,207,853
3/3/20149.239.389.129.353,577,081
2/28/20149.309.539.269.345,496,951
2/27/20149.409.419.239.304,523,164
Trading Center