$11.49 -0.63 (%) ON Semiconductor Corp - NASDAQ

Apr. 1, 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
6/24/20106.796.836.536.6812,360,300
6/23/20106.856.956.676.8013,568,700
6/22/20107.157.286.956.996,240,700
6/21/20107.297.357.107.144,733,300
6/18/20107.217.307.177.183,876,800
6/17/20107.297.337.167.235,432,400
6/16/20107.167.367.077.239,646,400
6/15/20106.867.126.807.1112,841,900
6/14/20106.926.976.756.788,823,700
6/11/20106.536.856.506.788,662,600
6/10/20106.676.676.526.609,253,200
6/9/20106.546.706.426.4511,276,100
6/8/20106.726.746.436.5115,520,200
6/7/20107.057.096.596.7014,815,900
6/4/20107.117.307.037.066,911,400
6/3/20107.347.457.197.357,503,100
6/2/20107.227.287.057.276,511,000
6/1/20107.287.437.147.157,805,100
5/28/20107.517.537.197.318,419,200
5/27/20107.327.537.267.497,846,000
5/26/20107.257.397.097.169,589,000
5/25/20107.077.206.907.1516,372,500
5/24/20107.307.527.287.349,762,500
5/21/20107.107.497.067.358,522,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center