ON Semiconductor Corp $9.47

down -0.13


23/9/2014 04:00 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
9/22/20149.739.739.569.607,717,190
9/19/20149.929.929.769.787,950,973
9/18/20149.809.909.769.843,856,182
9/17/20149.679.849.669.757,915,778
9/16/20149.469.689.399.668,118,576
9/15/20149.609.619.429.477,777,492
9/12/20149.729.769.599.645,860,496
9/11/20149.679.759.589.716,527,069
9/10/20149.579.769.539.6914,484,753
9/9/20149.889.929.759.828,313,329
9/8/20149.859.949.849.916,761,587
9/5/20149.849.919.799.887,199,322
9/4/20149.809.939.809.886,288,968
9/3/20149.839.839.739.785,392,103
9/2/20149.819.829.729.795,587,926
8/29/20149.699.829.699.765,929,217
8/28/20149.519.669.439.664,237,579
8/27/20149.559.619.419.535,210,032
8/26/20149.509.629.489.536,424,423
8/25/20149.499.529.389.443,637,448
8/22/20149.419.619.369.475,211,755
8/21/20149.229.479.129.448,360,612
8/20/20149.119.259.059.206,049,627
8/19/20148.959.128.879.057,660,557
8/18/20148.858.958.748.924,333,103
8/15/20148.708.828.658.814,002,518
8/14/20148.678.768.648.704,017,071
8/13/20148.628.738.618.633,414,518
8/12/20148.558.758.458.624,339,340
8/11/20148.518.688.508.582,777,027
8/8/20148.348.518.328.466,033,644
8/7/20148.708.788.338.346,619,016
8/6/20148.628.708.548.674,173,361
8/5/20148.508.738.508.646,692,583
8/4/20148.798.888.528.537,222,945
8/1/20148.608.978.538.799,765,973
7/31/20148.738.808.568.567,208,948
7/30/20148.778.878.748.814,779,340
7/29/20148.808.848.678.694,338,790
7/28/20148.668.848.528.806,948,023
7/25/20149.039.158.638.669,838,441
7/24/20149.129.168.999.098,332,327
7/23/20149.669.669.099.0915,186,800
7/22/20149.479.719.449.658,800,608
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
Trading Center