ON Semiconductor Corp $9.56

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
4/17/20149.479.649.329.567,734,010
4/16/20149.859.859.219.5110,563,800
4/15/20149.569.769.489.715,374,130
4/14/20149.679.719.459.564,942,830
4/11/20149.659.799.559.586,731,630
4/10/20149.9510.079.689.699,780,490
4/9/20149.9010.009.8110.007,183,100
4/8/20149.809.939.719.8910,444,000
4/7/20149.469.689.429.587,682,520
4/4/20149.789.849.419.5115,322,600
4/3/20149.709.949.669.7520,924,600
4/2/20149.439.589.429.5012,677,900
4/1/20149.439.469.369.459,476,830
3/31/20149.269.439.249.405,629,550
3/28/20149.129.309.119.194,044,410
3/27/20149.159.319.059.115,852,830
3/26/20149.319.409.129.155,469,680
3/25/20149.439.459.189.278,484,240
3/24/20149.409.469.269.3913,407,200
3/21/20149.499.599.339.367,116,320
3/20/20149.519.609.419.4511,730,200
3/19/20149.509.679.459.535,360,710
3/18/20149.389.489.289.455,188,040
3/17/20149.219.339.209.264,054,470
3/14/20149.199.349.159.184,391,990
3/13/20149.459.519.169.203,645,270
3/12/20149.359.479.269.415,840,430
3/11/20149.569.609.359.404,988,930
3/10/20149.669.719.429.535,893,520
3/7/20149.649.759.629.685,282,410
3/6/20149.669.749.599.705,078,870
3/5/20149.629.729.559.644,537,660
3/4/20149.479.619.449.604,207,850
3/3/20149.239.389.129.353,577,080
2/28/20149.309.539.269.345,496,950
2/27/20149.409.419.239.304,523,160
2/26/20149.329.509.329.443,624,370
2/25/20149.419.479.219.314,958,640
2/24/20149.409.549.379.424,503,070
2/21/20149.679.679.309.388,447,860
2/20/20149.489.579.419.476,590,120
2/19/20149.499.569.379.467,211,540
2/18/20149.459.479.359.457,557,700
2/14/20149.329.439.289.427,216,710
2/13/20148.939.388.919.289,759,250
2/12/20149.029.028.878.947,213,520
2/11/20148.879.038.768.979,451,730
2/10/20148.879.118.858.889,198,930
2/7/20149.059.278.929.0429,480,900
2/6/20148.148.388.088.328,878,860
2/5/20148.158.198.038.112,621,280
2/4/20148.108.308.038.214,825,710
2/3/20148.378.398.028.074,940,280
1/31/20148.478.588.338.365,289,780
1/30/20148.488.568.418.553,446,730
1/29/20148.408.608.398.415,950,990
1/28/20148.398.498.358.454,155,710
1/27/20148.418.528.318.415,663,180
1/24/20148.698.768.408.427,528,210
1/23/20148.808.868.688.717,085,150
1/22/20148.828.908.808.858,658,070
1/21/20148.888.898.768.833,728,690
1/17/20148.968.968.758.794,588,110
1/16/20148.858.898.738.864,993,220
1/15/20148.848.928.808.867,294,350
1/14/20148.888.978.758.8014,206,500
1/13/20148.758.758.628.649,220,050
1/10/20148.498.718.488.617,814,130
1/9/20148.588.648.408.486,067,960
1/8/20148.188.648.138.5418,824,000
1/7/20148.048.197.978.1011,341,100
1/6/20148.058.087.978.033,523,010
1/3/20148.018.107.958.054,825,690
1/2/20148.008.027.828.0111,104,600
12/31/20138.258.358.208.243,112,470
12/30/20138.248.308.198.262,562,290
12/27/20138.168.288.128.243,240,260
12/26/20138.128.188.098.143,747,810
12/24/20137.988.127.918.092,679,550
12/23/20137.898.057.857.954,061,980
12/20/20137.787.877.727.854,470,610
12/19/20137.757.957.677.799,679,040
12/18/20137.657.777.587.753,286,850
12/17/20137.607.687.577.672,865,650
12/16/20137.447.677.437.615,137,640
12/13/20137.487.497.327.444,318,920
12/12/20137.507.567.397.454,759,020
12/11/20137.487.607.447.506,842,640
12/10/20137.487.537.427.482,991,510
12/9/20137.447.607.447.483,377,240
12/6/20137.527.647.467.515,433,420
12/5/20137.477.587.397.456,211,930
12/4/20137.227.467.217.409,679,960
12/3/20137.047.317.047.2611,249,100
12/2/20137.087.137.027.042,152,780
11/29/20137.097.157.057.091,043,800
11/27/20137.037.117.037.082,220,200
11/26/20136.977.126.947.053,557,340
11/25/20136.957.036.886.993,151,440
11/22/20136.987.046.936.954,583,090
Trading Center