ON Semiconductor Corp $9.76

up +0.10


29/8/2014 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
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
12/24/20126.866.866.746.801,622,150
12/21/20126.856.886.686.844,967,804
12/20/20127.027.026.846.956,180,462
12/19/20127.077.116.987.009,238,877
12/18/20126.997.086.977.069,819,099
12/17/20127.057.066.976.988,252,271
12/14/20126.896.996.856.925,636,265
12/13/20126.927.026.846.885,407,570
12/12/20126.997.006.886.926,290,779
12/11/20126.826.986.766.966,882,404
12/10/20126.706.856.666.776,505,522
12/7/20126.716.746.576.724,571,941
12/6/20126.676.786.666.713,095,300
12/5/20126.716.776.596.703,482,585
12/4/20126.646.746.586.715,069,848
12/3/20126.736.736.606.627,073,305
11/30/20126.706.756.546.6211,754,218
11/29/20126.666.816.646.7510,329,587
11/28/20126.376.666.266.6112,743,058
11/27/20126.196.546.116.4410,213,654
11/26/20126.196.316.166.233,478,522
11/23/20126.036.215.996.173,479,882
11/21/20125.975.985.875.964,354,421
11/20/20125.956.005.835.9410,427,034
11/19/20125.886.085.885.934,566,807
11/16/20125.885.915.705.825,280,309
11/15/20125.956.005.745.877,178,759
11/14/20126.156.245.915.945,116,020
11/13/20126.176.256.106.155,990,623
11/12/20126.186.276.076.204,408,511
11/9/20126.156.296.116.164,650,835
11/8/20126.266.326.156.172,899,260
11/7/20126.466.526.256.266,768,912
11/6/20126.476.676.436.5610,819,103
11/5/20126.136.506.096.4611,840,750
11/2/20126.206.466.016.1012,294,239
11/1/20126.166.376.126.2711,099,617
10/31/20126.136.206.086.154,236,588
10/26/20126.046.165.976.156,374,203
10/25/20125.946.055.926.024,383,834
10/24/20126.176.195.905.914,203,611
10/23/20125.976.125.956.127,433,794
10/22/20125.976.135.936.059,343,425
10/19/20126.266.265.996.039,428,744
10/18/20126.306.346.186.265,229,017
10/17/20126.266.306.156.287,227,921
10/16/20126.046.306.026.268,981,565
10/15/20125.866.055.866.035,136,968
10/12/20125.936.005.845.865,007,631
10/11/20125.906.005.885.955,321,277
10/10/20126.046.075.855.877,115,156
10/9/20126.126.155.966.056,337,584
10/8/20126.126.206.056.164,370,482
10/5/20126.216.266.136.164,653,681
10/4/20126.256.256.116.159,274,125
10/3/20126.216.296.136.189,894,266
10/2/20126.376.406.126.219,280,972
10/1/20126.196.266.096.136,523,213
9/28/20126.196.196.066.1811,858,917
9/27/20126.146.266.066.197,526,186
9/26/20126.056.186.006.139,605,602
9/25/20126.616.696.076.1014,047,701
9/24/20126.486.626.466.625,288,232
9/21/20126.746.816.546.545,200,071
9/20/20126.776.866.696.738,674,334
9/19/20126.886.946.806.865,828,436
9/18/20126.796.886.756.885,788,971
9/17/20126.906.916.766.837,120,451
9/14/20126.706.956.706.958,762,905
9/13/20126.586.816.536.707,408,829
9/12/20126.656.756.606.625,213,637
9/11/20126.576.696.536.677,354,552
9/10/20126.526.596.526.555,926,811
9/7/20126.446.586.356.579,818,254
9/6/20126.196.476.166.4510,260,914
9/5/20126.156.206.056.137,567,656
9/4/20126.196.256.006.127,328,548
Trading Center