$7.95 +0.14 (%) ON Semiconductor Corp - NASDAQ

Oct. 24, 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
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
5/20/20138.228.358.198.272,438,705
5/17/20138.158.348.108.274,125,143
5/16/20138.148.248.028.062,927,992
5/15/20138.048.188.038.132,903,292
5/14/20138.008.077.958.033,413,212
5/13/20137.988.047.878.025,270,692
5/10/20137.948.017.847.974,137,812
5/9/20137.998.057.847.8710,484,200
5/8/20138.068.117.867.9510,841,852
5/7/20138.138.157.988.084,169,278
5/6/20138.008.247.978.105,337,943
5/3/20138.068.187.768.029,922,741
5/2/20137.747.977.717.917,518,754
5/1/20137.837.867.747.806,632,014
4/30/20137.737.867.517.866,511,359
4/29/20137.587.727.537.653,302,492
4/26/20137.717.887.517.534,039,304
4/25/20137.577.757.517.734,901,578
4/24/20137.407.577.407.534,275,602
4/23/20137.497.597.407.525,765,649
4/22/20137.287.497.207.426,201,915
4/19/20137.467.467.187.279,704,594
4/18/20138.018.057.357.4020,004,171
4/17/20138.148.147.807.8816,363,066
4/16/20138.278.388.168.367,694,380
4/15/20138.288.378.168.197,237,456
4/12/20138.478.478.288.405,754,425
4/11/20138.508.598.388.508,320,259
4/10/20138.398.628.368.5810,068,163
4/9/20138.178.418.118.379,589,829
4/8/20137.848.207.828.189,424,655
4/5/20137.727.877.637.845,028,265
4/4/20137.747.887.687.846,014,392
4/3/20137.767.867.627.758,769,325
4/2/20138.108.147.767.8011,100,121
4/1/20138.258.278.028.109,893,357
3/28/20138.268.308.218.287,620,301
3/27/20138.228.298.098.266,197,376
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center