$7.79 +0.07 (%) ON Semiconductor Corp - NASDAQ

Oct. 23, 2014 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center