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
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
3/26/20138.318.368.228.319,275,834
3/25/20138.298.358.108.1910,083,489
3/22/20138.218.278.038.088,331,814
3/21/20138.358.428.208.213,803,205
3/20/20138.268.468.268.458,899,732
3/19/20138.238.278.058.206,041,579
3/18/20138.198.318.038.1911,590,358
3/15/20138.308.328.078.105,613,452
3/14/20138.218.378.218.325,393,595
3/13/20138.198.278.148.196,337,636
3/12/20138.188.308.138.205,232,921
3/11/20138.038.197.988.166,040,095
3/8/20138.148.208.078.086,309,895
3/7/20138.138.248.088.1214,754,105
3/6/20138.018.158.008.107,606,970
3/5/20137.938.027.898.017,141,157
3/4/20137.877.947.767.874,649,892
3/1/20137.957.987.747.887,052,842
2/28/20137.968.167.958.014,428,555
2/27/20137.918.107.798.026,301,341
2/26/20138.018.087.777.957,922,082
2/25/20138.128.227.937.934,967,532
2/22/20138.048.278.048.107,860,634
2/21/20138.148.157.857.978,046,374
2/20/20138.448.458.128.157,727,939
2/19/20138.518.628.388.4511,277,760
2/15/20138.708.718.358.458,338,060
2/14/20138.478.698.458.686,683,773
2/13/20138.688.698.468.4910,866,173
2/12/20138.558.688.528.657,448,978
2/11/20138.388.578.378.5511,551,678
2/8/20138.218.438.198.387,324,805
2/7/20138.108.268.048.1112,340,660
2/6/20138.148.208.038.197,618,479
2/5/20138.128.188.068.143,175,094
2/4/20138.058.208.038.035,164,789
2/1/20138.048.217.988.1510,972,729
1/31/20137.827.917.767.864,149,488
1/30/20137.858.077.827.879,300,062
1/29/20137.917.917.777.804,294,157
1/28/20137.787.977.787.925,348,724
1/25/20137.797.907.727.805,680,253
1/24/20137.757.997.687.718,644,623
1/23/20137.787.887.737.843,713,787
1/22/20137.747.777.657.776,728,476
1/18/20137.767.827.717.755,181,636
1/17/20137.847.957.757.837,237,112
1/16/20137.607.777.527.756,756,368
1/15/20137.617.677.557.604,030,908
1/14/20137.647.717.627.664,383,867
1/11/20137.647.777.577.717,951,442
1/10/20137.557.657.507.6310,814,521
1/9/20137.317.597.317.458,092,936
1/8/20137.287.377.207.3410,778,837
1/7/20137.377.507.307.3313,035,592
1/4/20137.307.487.257.429,765,322
1/3/20137.337.447.267.319,040,575
1/2/20137.257.397.227.377,735,133
12/31/20126.837.076.807.054,045,750
12/28/20126.806.966.806.852,585,233
12/27/20126.876.936.786.862,832,584
12/26/20126.846.946.766.893,858,581
Trading Center