$12.84 -0.03 (%) ON Semiconductor Corp - NASDAQ

Feb. 27, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
5/20/20107.297.457.107.279,467,200
5/19/20107.477.667.307.509,960,000
5/18/20107.897.967.467.5213,900,400
5/17/20107.787.897.567.788,761,000
5/14/20107.857.857.627.7612,633,700
5/13/20108.028.137.887.949,283,300
5/12/20107.888.087.838.0812,459,000
5/11/20107.718.007.707.8511,937,000
5/10/20107.908.087.667.8217,344,100
5/7/20107.387.707.067.6124,893,900
5/6/20107.947.996.807.4029,460,100
5/5/20107.808.007.627.7513,546,500
5/4/20108.038.067.757.9513,896,400
5/3/20108.008.277.888.1518,394,600
4/30/20108.378.377.887.9614,750,400
4/29/20108.348.398.258.368,419,800
4/28/20108.348.388.098.287,552,200
4/27/20108.408.458.168.2510,511,700
4/26/20108.638.668.428.4411,455,200
4/23/20108.468.638.188.5614,262,000
4/22/20108.308.558.128.529,825,600
4/21/20108.738.758.318.489,583,800
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center