$11.80 +0.17 (%) ON Semiconductor Corp - NASDAQ

Mar. 27, 2015 | 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
3/26/201511.7111.7911.4311.639,095,774
3/25/201512.3912.4511.8211.9112,645,617
3/24/201512.6712.6712.3612.388,404,993
3/23/201512.8812.9412.6912.703,117,670
3/20/201512.8512.9612.7512.935,490,675
3/19/201512.6912.7812.6112.732,683,646
3/18/201512.6112.8012.4912.763,989,825
3/17/201512.7912.7912.5012.664,504,649
3/16/201512.5912.8512.5512.845,771,209
3/13/201512.5212.7512.5012.556,032,474
3/12/201512.6712.7312.5512.666,143,193
3/11/201512.7212.8612.6012.687,069,521
3/10/201512.7812.9012.6712.744,797,309
3/9/201512.9313.0612.7712.904,789,745
3/6/201513.0013.1512.8312.907,560,613
3/5/201513.0413.1312.9913.046,049,174
3/4/201512.7713.0412.7513.027,430,994
3/3/201513.1213.1912.8512.877,074,838
3/2/201512.8413.3112.8213.1612,817,419
2/27/201512.9113.0412.6812.757,390,267
2/26/201512.3013.0712.3012.8618,745,437
2/25/201512.2512.3011.8912.0210,657,611
2/24/201512.0412.3411.9912.246,444,649
2/23/201511.9412.0411.7812.0210,867,035
2/20/201511.9512.0811.7712.029,427,793
2/19/201512.1312.2011.8511.917,429,216
2/18/201512.0212.2311.9312.166,528,078
2/17/201511.8512.0811.8511.995,725,505
2/13/201511.6511.9511.6211.955,980,041
2/12/201511.5711.6911.4711.617,637,248
2/11/201511.6111.7111.4711.557,940,477
2/10/201511.6011.6511.5211.609,908,870
2/9/201511.2611.6711.2111.5410,411,026
2/6/201510.6311.8710.6311.3923,468,762
2/5/201510.4210.4610.2410.278,785,490
2/4/201510.1810.4710.1410.394,962,826
2/3/201510.0010.259.9210.254,729,073
2/2/201510.0210.189.739.946,144,451
1/30/20159.9410.309.9410.014,787,636
1/29/201510.1210.339.8910.037,446,662
1/28/201510.1510.2710.0610.105,145,717
1/27/20159.9910.149.8410.036,339,060
1/26/201510.0710.289.9610.166,034,115
1/23/201510.0910.129.9410.075,595,904
1/22/20159.9710.169.7810.136,154,900
1/21/20159.9410.179.839.936,859,378
1/20/20159.9010.009.829.963,705,211
1/16/20159.679.859.659.845,302,862
1/15/201510.0010.139.679.685,663,983
1/14/20159.9810.129.849.975,549,045
1/13/201510.4610.6010.0110.086,386,942
1/12/201510.3610.4510.1210.396,298,721
1/9/201510.3810.4910.1810.364,546,811
1/8/201510.1910.4610.1810.378,890,375
1/7/201510.0510.2310.0010.125,211,477
1/6/201510.1010.149.709.969,144,995
1/5/201510.1810.209.899.933,619,334
1/2/201510.1810.2710.0510.203,009,371
12/31/201410.1410.2710.1010.132,741,626
12/30/201410.1310.1910.0310.102,322,143
12/29/201410.2010.2310.1210.201,435,464
12/26/201410.2110.2510.1310.211,313,604
12/24/201410.2010.2410.1110.221,075,334
12/23/201410.2010.3210.1610.172,993,005
12/22/201410.0610.2910.0410.213,780,373
12/19/201410.0710.109.8910.084,400,968
12/18/20149.8610.059.7610.047,276,840
12/17/20149.579.699.439.667,557,024
12/16/20149.559.869.549.574,291,229
12/15/20149.779.929.619.644,159,551
12/12/20149.759.839.649.654,589,788
12/11/20149.789.949.729.774,156,939
12/10/201410.1510.159.709.736,846,919
12/9/20149.9410.049.8210.017,513,902
12/8/201410.1410.189.8910.018,609,585
12/5/20149.8910.449.8610.2221,150,487
12/4/20149.8410.019.799.8410,396,435
12/3/20149.459.869.439.8011,979,510
12/2/20149.539.669.389.456,902,706
12/1/20149.289.659.259.5411,436,725
11/28/20149.109.108.999.031,309,659
11/26/20148.809.098.809.083,632,165
11/25/20148.848.918.788.833,493,648
11/24/20148.608.848.598.824,111,345
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center