$10.21 +0.13 (%) ON Semiconductor Corp - NASDAQ

Dec. 22, 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
3/17/20108.128.158.018.0614,609,300
3/16/20107.868.157.758.0717,158,200
3/15/20107.957.957.707.8612,047,500
3/12/20108.118.117.938.0012,970,700
3/11/20108.208.247.818.0524,333,300
3/10/20108.208.468.198.278,447,800
3/9/20108.078.278.068.239,955,200
3/8/20108.228.288.078.167,426,500
3/5/20108.158.368.158.2211,972,300
3/4/20108.208.278.058.1012,082,500
3/3/20108.298.448.158.206,302,300
3/2/20108.278.468.208.3013,224,600
3/1/20108.008.248.008.2010,272,800
2/26/20107.948.007.807.968,180,100
2/25/20107.868.037.797.998,438,500
2/24/20107.908.177.888.0411,192,800
2/23/20108.178.197.747.8710,826,400
2/22/20108.228.358.168.217,050,500
2/19/20108.118.318.028.217,338,500
2/18/20108.058.207.938.165,602,400
2/17/20108.198.307.998.086,266,800
2/16/20108.158.188.048.165,525,100
2/12/20107.798.157.658.0211,237,200
2/11/20107.718.037.637.929,632,100
2/10/20107.757.847.657.777,997,000
2/9/20107.747.847.657.6912,274,800
2/8/20107.477.777.357.6210,766,700
2/5/20107.427.517.207.4912,521,000
2/4/20107.657.707.227.3924,468,800
2/3/20107.857.897.617.8619,362,300
2/2/20107.667.897.517.8111,173,300
2/1/20107.237.577.217.5612,397,800
1/29/20107.597.667.067.2115,453,600
1/28/20107.997.997.297.4420,256,300
1/27/20107.888.017.757.948,462,500
1/26/20107.857.967.747.887,781,800
1/25/20107.768.027.747.9210,853,200
1/22/20108.068.067.627.6713,017,400
1/21/20108.238.417.958.0911,895,300
1/20/20108.058.157.968.1210,169,500
1/19/20108.038.217.968.179,251,300
1/15/20108.538.537.977.9911,143,383
1/14/20108.568.598.308.517,359,800
1/13/20108.578.608.258.597,052,500
1/12/20108.948.948.428.498,592,600
1/11/20109.009.008.818.979,063,200
1/8/20108.979.118.768.898,507,000
1/7/20108.959.048.818.895,905,600
1/6/20108.809.008.698.906,213,700
1/5/20108.918.968.728.795,729,000
1/4/20108.869.038.848.876,020,400
12/31/20098.808.908.778.823,981,900
12/30/20098.678.898.678.822,738,600
12/29/20098.818.908.658.752,340,400
12/28/20098.909.018.768.806,561,900
12/24/20098.868.888.788.871,607,100
12/23/20098.808.858.718.767,323,900
12/22/20098.638.948.608.7511,313,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center