ON Semiconductor Corp $8.69

down -0.11


29/7/2014 04:00 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
10/10/20136.887.056.887.0010,730,906
10/9/20137.017.036.826.8314,264,780
10/8/20137.137.166.946.997,921,798
10/7/20137.167.267.107.138,627,205
10/4/20137.197.287.167.262,670,010
10/3/20137.317.337.087.188,981,497
10/2/20137.327.377.217.326,822,848
10/1/20137.307.447.287.365,593,335
9/30/20137.187.357.167.314,229,735
9/27/20137.297.367.277.283,741,189
9/26/20137.407.457.257.335,508,090
9/25/20137.417.457.287.387,668,687
9/24/20137.337.457.247.414,136,788
9/23/20137.367.387.217.304,035,178
9/20/20137.497.517.317.358,393,053
9/19/20137.557.587.427.492,859,919
9/18/20137.507.567.427.533,069,735
9/17/20137.487.557.427.513,066,099
9/16/20137.497.537.427.473,291,129
9/13/20137.607.647.347.4214,933,271
9/12/20137.567.647.497.592,464,981
9/11/20137.567.647.537.583,012,252
9/10/20137.607.697.557.627,110,464
9/9/20137.567.607.487.572,814,010
9/6/20137.527.557.387.512,712,140
9/5/20137.507.527.417.492,973,828
9/4/20137.307.507.307.423,851,000
9/3/20137.317.427.267.303,100,956
8/30/20137.307.357.197.243,650,775
8/29/20137.227.387.217.313,346,777
8/28/20137.287.367.217.234,329,343
8/27/20137.307.357.217.284,043,380
8/26/20137.387.487.347.382,189,597
8/23/20137.367.437.287.362,223,712
8/22/20137.317.427.207.352,647,653
8/21/20137.277.347.217.303,098,819
8/20/20137.207.347.207.292,303,508
8/19/20137.317.367.177.202,707,219
8/16/20137.167.377.167.303,505,349
8/15/20137.357.437.247.254,864,778
8/14/20137.517.517.387.423,169,873
8/13/20137.467.547.327.506,886,193
8/12/20137.427.577.357.493,453,841
8/9/20137.417.467.357.443,875,078
8/8/20137.537.607.437.434,067,986
8/7/20137.447.527.367.504,579,580
8/6/20137.547.597.407.505,657,508
8/5/20137.557.657.527.586,109,250
8/2/20137.758.007.517.6020,774,526
8/1/20138.308.508.268.4411,281,261
7/31/20138.168.308.128.256,916,677
7/30/20138.158.248.068.144,658,541
7/29/20137.928.117.908.104,231,209
7/26/20138.068.087.947.983,635,020
7/25/20138.058.147.998.143,265,514
7/24/20138.238.248.008.043,145,574
7/23/20138.148.168.078.125,080,422
7/22/20137.998.107.928.062,653,662
7/19/20137.897.977.837.975,095,498
7/18/20138.188.217.907.959,116,754
7/17/20138.258.328.128.313,713,064
7/16/20138.268.348.188.203,284,659
7/15/20138.218.278.098.233,431,821
7/12/20138.248.288.128.222,991,127
7/11/20138.028.238.028.213,802,051
7/10/20138.188.248.118.164,786,676
7/9/20137.958.217.938.155,254,841
7/8/20138.318.357.867.946,533,287
7/5/20138.148.388.118.383,518,585
7/3/20138.098.148.018.081,471,240
7/2/20138.088.238.048.104,910,386
7/1/20138.168.218.028.094,701,348
6/28/20137.908.137.858.0813,387,526
6/27/20137.798.157.797.986,949,137
6/26/20137.797.897.647.765,969,965
6/25/20137.837.977.677.745,954,023
6/24/20137.687.787.587.748,112,031
6/21/20138.008.067.767.826,184,945
6/20/20138.108.137.897.997,967,165
6/19/20138.258.348.228.233,615,584
6/18/20138.348.408.258.276,779,559
6/17/20138.198.358.188.294,635,775
6/14/20138.148.228.018.145,559,529
6/13/20137.888.187.828.187,379,595
6/12/20138.008.107.857.876,125,075
6/11/20138.218.217.947.997,063,192
6/10/20138.178.338.178.284,124,506
6/7/20138.168.288.118.202,808,640
6/6/20138.218.318.008.146,592,986
6/5/20138.418.478.208.257,456,592
6/4/20138.598.738.478.5110,139,547
6/3/20138.568.668.368.4913,248,305
5/31/20138.458.678.348.5613,106,615
5/30/20138.258.638.128.5111,695,725
5/29/20137.988.267.878.228,018,489
5/28/20137.958.007.907.983,016,084
5/24/20137.877.977.747.855,294,739
5/23/20137.988.017.697.889,856,990
5/22/20138.268.397.978.086,401,943
5/21/20138.258.358.208.304,184,564
Trading Center