ON Semiconductor Corp $8.81

up +0.12


30/7/2014 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
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
8/31/20126.216.306.186.233,145,041
8/30/20126.326.386.176.183,076,207
8/29/20126.206.366.166.346,349,150
8/28/20126.286.386.146.2110,255,897
8/27/20126.396.456.306.333,092,153
8/24/20126.336.436.296.395,828,658
8/23/20126.506.566.336.368,140,779
8/22/20126.586.656.506.549,354,842
8/21/20126.506.676.496.638,902,857
8/20/20126.466.526.386.476,252,784
8/17/20126.606.666.416.5010,814,777
8/16/20126.686.796.576.6311,650,014
8/15/20126.746.966.596.6916,491,503
8/14/20126.776.916.726.745,886,863
8/13/20126.866.886.726.773,391,310
8/10/20126.956.996.776.828,993,554
8/9/20126.696.986.686.948,719,049
8/8/20126.686.776.586.668,805,867
8/7/20126.566.756.556.6910,990,548
8/6/20126.406.536.226.5223,964,761
8/3/20126.386.606.256.3741,737,483
8/2/20126.827.036.736.8415,772,760
8/1/20126.977.056.856.914,583,218
Trading Center