$10.16 0.00 (%) ON Semiconductor Corp - NASDAQ

Jan. 26, 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
4/20/20108.588.738.558.636,984,000
4/19/20108.548.668.348.518,720,600
4/16/20108.848.858.518.698,384,200
4/15/20108.818.928.758.886,612,400
4/14/20108.718.908.688.8617,465,800
4/13/20108.428.548.348.4810,030,000
4/12/20108.338.438.258.3810,216,000
4/9/20108.328.478.208.447,978,300
4/8/20108.358.478.188.2617,848,400
4/7/20108.308.498.288.4710,742,400
4/6/20108.338.408.238.309,236,100
4/5/20108.118.368.088.3410,985,300
4/1/20108.118.317.958.069,301,100
3/31/20107.948.127.878.009,251,500
3/30/20107.918.067.907.959,348,000
3/29/20107.998.077.887.926,261,600
3/26/20108.028.107.847.9311,048,400
3/25/20108.088.188.008.0011,119,900
3/24/20108.138.177.847.9814,087,600
3/23/20108.148.278.108.247,004,100
3/22/20107.788.167.728.059,834,200
3/19/20107.967.987.737.859,290,700
3/18/20108.038.097.877.965,146,600
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center