$10.08 +0.04 (%) ON Semiconductor Corp - NASDAQ

Dec. 19, 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
3/6/20149.669.749.599.705,078,867
3/5/20149.629.729.559.644,537,657
3/4/20149.479.619.449.604,207,853
3/3/20149.239.389.129.353,577,081
2/28/20149.309.539.269.345,496,951
2/27/20149.409.419.239.304,523,164
2/26/20149.329.509.329.443,624,371
2/25/20149.419.479.219.314,958,641
2/24/20149.409.549.379.424,503,070
2/21/20149.679.679.309.388,447,860
2/20/20149.489.579.419.476,590,115
2/19/20149.499.569.379.467,211,537
2/18/20149.459.479.359.457,557,697
2/14/20149.329.439.289.427,216,707
2/13/20148.939.388.919.289,759,249
2/12/20149.029.028.878.947,213,519
2/11/20148.879.038.768.979,451,731
2/10/20148.879.118.858.889,198,927
2/7/20149.059.278.929.0429,480,927
2/6/20148.148.388.088.328,878,862
2/5/20148.158.198.038.112,621,276
2/4/20148.108.308.038.214,825,710
2/3/20148.378.398.028.074,940,284
1/31/20148.478.588.338.365,289,778
1/30/20148.488.568.418.553,446,730
1/29/20148.408.608.398.415,950,988
1/28/20148.398.498.358.454,155,712
1/27/20148.418.528.318.415,663,178
1/24/20148.698.768.408.427,528,208
1/23/20148.808.868.688.717,085,151
1/22/20148.828.908.808.858,658,067
1/21/20148.888.898.768.833,728,690
1/17/20148.968.968.758.794,588,106
1/16/20148.858.898.738.864,993,218
1/15/20148.848.928.808.867,294,352
1/14/20148.888.978.758.8014,206,486
1/13/20148.758.758.628.649,220,053
1/10/20148.498.718.488.617,814,130
1/9/20148.588.648.408.486,067,956
1/8/20148.188.648.138.5418,823,970
1/7/20148.048.197.978.1011,341,101
1/6/20148.058.087.978.033,523,009
1/3/20148.018.107.958.054,825,688
1/2/20148.008.027.828.0111,104,645
12/31/20138.258.358.208.243,112,466
12/30/20138.248.308.198.262,562,293
12/27/20138.168.288.128.243,240,260
12/26/20138.128.188.098.143,747,811
12/24/20137.988.127.918.092,679,550
12/23/20137.898.057.857.954,061,984
12/20/20137.787.877.727.854,470,613
12/19/20137.757.957.677.799,679,035
12/18/20137.657.777.587.753,286,846
12/17/20137.607.687.577.672,865,654
12/16/20137.447.677.437.615,137,639
12/13/20137.487.497.327.444,318,919
12/12/20137.507.567.397.454,759,023
12/11/20137.487.607.447.506,842,641
12/10/20137.487.537.427.482,991,509
12/9/20137.447.607.447.483,377,239
12/6/20137.527.647.467.515,433,419
12/5/20137.477.587.397.456,211,934
12/4/20137.227.467.217.409,679,956
12/3/20137.047.317.047.2611,249,084
12/2/20137.087.137.027.042,152,777
11/29/20137.097.157.057.091,043,796
11/27/20137.037.117.037.082,220,197
11/26/20136.977.126.947.053,557,339
11/25/20136.957.036.886.993,151,438
11/22/20136.987.046.936.954,583,093
11/21/20136.907.016.866.985,170,910
11/20/20136.866.966.826.865,819,372
11/19/20136.967.046.866.875,350,286
11/18/20136.997.096.936.988,951,586
11/15/20137.247.257.087.104,325,026
11/14/20137.217.267.167.213,166,593
11/13/20137.117.307.117.254,186,966
11/12/20137.077.187.057.173,607,946
11/11/20137.167.207.057.085,042,421
11/8/20137.127.166.957.148,829,076
11/7/20137.277.317.087.115,211,848
11/6/20137.357.407.217.225,968,220
11/5/20137.357.487.307.326,434,811
11/4/20137.537.607.367.365,816,552
11/1/20137.267.847.217.5214,669,407
10/31/20137.037.106.807.0611,651,346
10/30/20137.037.066.956.996,016,850
10/29/20137.007.066.916.9910,384,273
10/28/20136.926.996.906.995,406,731
10/25/20136.876.996.876.946,165,010
10/24/20136.987.066.866.8710,066,073
10/23/20136.977.046.886.978,118,259
10/22/20137.097.147.037.049,254,213
10/21/20137.157.217.057.097,709,765
10/18/20137.167.187.107.163,355,368
10/17/20137.077.157.007.127,419,244
10/16/20137.087.197.067.115,703,926
10/15/20137.247.297.037.078,743,340
10/14/20137.147.287.077.244,044,910
10/11/20137.007.206.987.185,368,491
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center