$8.62 +0.16 (%) ON Semiconductor Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
11/21/20148.568.628.478.624,162,196
11/20/20148.008.568.008.463,506,643
11/19/20148.558.558.388.465,218,996
11/18/20148.418.558.388.524,376,709
11/17/20148.278.488.168.397,551,346
11/14/20148.208.318.098.291,969,451
11/13/20148.298.388.188.192,583,113
11/12/20148.208.318.178.293,111,194
11/11/20148.238.338.218.286,306,032
11/10/20148.248.338.238.252,531,134
11/7/20148.258.308.148.256,706,589
11/6/20148.188.308.158.284,552,949
11/5/20148.068.248.028.216,669,672
11/4/20148.158.197.998.097,203,038
11/3/20148.438.438.108.178,005,305
10/31/20148.528.748.168.2914,030,252
10/30/20148.008.137.858.0114,833,600
10/29/20148.168.198.028.154,799,303
10/28/20148.048.178.018.164,086,431
10/27/20147.917.987.847.954,082,767
10/24/20147.798.037.727.957,274,705
10/23/20147.817.897.747.815,095,242
10/22/20147.877.967.727.728,618,354
10/21/20147.557.847.557.797,889,787
10/20/20147.397.567.327.485,202,308
10/17/20147.357.617.327.4411,932,145
10/16/20146.887.276.877.1913,810,931
10/15/20146.807.076.766.9910,661,219
10/14/20147.087.186.886.9716,285,303
10/13/20147.347.426.936.9417,335,394
10/10/20148.078.077.487.4816,741,976
10/9/20148.638.688.368.376,765,649
10/8/20148.518.698.338.685,921,531
10/7/20148.758.798.508.507,330,125
10/6/20148.959.228.798.804,957,029
10/3/20148.878.978.838.957,060,859
10/2/20148.768.868.638.806,666,338
10/1/20148.918.948.738.776,451,057
9/30/20149.259.268.888.9410,632,299
9/29/20149.229.419.209.265,151,030
9/26/20149.399.419.299.323,252,033
9/25/20149.509.609.329.336,064,772
9/24/20149.669.669.489.555,925,317
9/23/20149.349.579.349.477,546,707
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center