ON Semiconductor Corp $9.77

up +0.04


24/4/2014 08:10 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
2/7/20138.108.268.048.1112,340,700
2/6/20138.148.208.038.197,618,480
2/5/20138.128.188.068.143,175,090
2/4/20138.058.208.038.035,164,790
2/1/20138.048.217.988.1510,972,700
1/31/20137.827.917.767.864,149,490
1/30/20137.858.077.827.879,300,060
1/29/20137.917.917.777.804,294,160
1/28/20137.787.977.787.925,348,720
1/25/20137.797.907.727.805,680,250
1/24/20137.757.997.687.718,644,620
1/23/20137.787.887.737.843,713,790
1/22/20137.747.777.657.776,728,480
1/18/20137.767.827.717.755,181,640
1/17/20137.847.957.757.837,237,110
1/16/20137.607.777.527.756,756,370
1/15/20137.617.677.557.604,030,910
1/14/20137.647.717.627.664,383,870
1/11/20137.647.777.577.717,951,440
1/10/20137.557.657.507.6310,814,500
1/9/20137.317.597.317.458,092,940
1/8/20137.287.377.207.3410,778,800
1/7/20137.377.507.307.3313,035,600
1/4/20137.307.487.257.429,765,320
1/3/20137.337.447.267.319,040,580
1/2/20137.257.397.227.377,735,130
12/31/20126.837.076.807.054,045,750
12/28/20126.806.966.806.852,585,230
12/27/20126.876.936.786.862,832,580
12/26/20126.846.946.766.893,858,580
12/24/20126.866.866.746.801,622,150
12/21/20126.856.886.686.844,967,800
12/20/20127.027.026.846.956,180,460
12/19/20127.077.116.987.009,238,880
12/18/20126.997.086.977.069,819,100
12/17/20127.057.066.976.988,252,270
12/14/20126.896.996.856.925,636,260
12/13/20126.927.026.846.885,407,570
12/12/20126.997.006.886.926,290,780
12/11/20126.826.986.766.966,882,400
12/10/20126.706.856.666.776,505,520
12/7/20126.716.746.576.724,571,940
12/6/20126.676.786.666.713,095,300
12/5/20126.716.776.596.703,482,580
12/4/20126.646.746.586.715,069,850
12/3/20126.736.736.606.627,073,300
11/30/20126.706.756.546.6211,754,200
11/29/20126.666.816.646.7510,329,600
11/28/20126.376.666.266.6112,743,100
11/27/20126.196.546.116.4410,213,700
11/26/20126.196.316.166.233,478,520
11/23/20126.036.215.996.173,479,880
11/21/20125.975.985.875.964,354,420
11/20/20125.956.005.835.9410,427,000
11/19/20125.886.085.885.934,566,810
11/16/20125.885.915.705.825,280,310
11/15/20125.956.005.745.877,178,760
11/14/20126.156.245.915.945,116,020
11/13/20126.176.256.106.155,990,620
11/12/20126.186.276.076.204,408,510
11/9/20126.156.296.116.164,650,840
11/8/20126.266.326.156.172,899,260
11/7/20126.466.526.256.266,768,910
11/6/20126.476.676.436.5610,819,100
11/5/20126.136.506.096.4611,840,800
11/2/20126.206.466.016.1012,294,200
11/1/20126.166.376.126.2711,099,600
10/31/20126.136.206.086.154,236,590
10/26/20126.046.165.976.156,374,200
10/25/20125.946.055.926.024,383,830
10/24/20126.176.195.905.914,203,610
10/23/20125.976.125.956.127,433,790
10/22/20125.976.135.936.059,343,420
10/19/20126.266.265.996.039,428,740
10/18/20126.306.346.186.265,229,020
10/17/20126.266.306.156.287,227,920
10/16/20126.046.306.026.268,981,560
10/15/20125.866.055.866.035,136,970
10/12/20125.936.005.845.865,007,630
10/11/20125.906.005.885.955,321,280
10/10/20126.046.075.855.877,115,160
10/9/20126.126.155.966.056,337,580
10/8/20126.126.206.056.164,370,480
10/5/20126.216.266.136.164,653,680
10/4/20126.256.256.116.159,274,120
10/3/20126.216.296.136.189,894,270
10/2/20126.376.406.126.219,280,970
10/1/20126.196.266.096.136,523,210
9/28/20126.196.196.066.1811,858,900
9/27/20126.146.266.066.197,526,190
9/26/20126.056.186.006.139,605,600
9/25/20126.616.696.076.1014,047,700
9/24/20126.486.626.466.625,288,230
9/21/20126.746.816.546.545,200,070
9/20/20126.776.866.696.738,674,330
9/19/20126.886.946.806.865,828,440
9/18/20126.796.886.756.885,788,970
9/17/20126.906.916.766.837,120,450
9/14/20126.706.956.706.958,762,900
9/13/20126.586.816.536.707,408,830
Trading Center