ON Semiconductor Corp $9.12

up +0.01


11/7/2014 04:25 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
7/13/20126.576.656.436.524,949,049
7/12/20126.396.646.306.546,931,145
7/11/20126.526.626.406.486,496,042
7/10/20126.606.736.476.537,359,190
7/9/20126.896.926.636.647,944,510
7/6/20127.077.126.806.946,050,866
7/5/20127.107.186.967.155,611,271
7/3/20126.987.166.937.114,028,883
7/2/20127.177.236.906.965,622,534
6/29/20126.937.186.897.108,574,713
6/28/20126.676.806.516.765,634,626
6/27/20126.706.936.676.7810,728,570
6/26/20126.696.796.566.665,419,578
6/25/20126.826.886.686.706,107,269
6/22/20126.947.036.846.9617,024,453
6/21/20127.257.276.856.928,357,764
6/20/20127.217.367.117.2611,308,148
6/19/20127.007.236.977.2010,191,654
6/18/20126.777.076.766.966,224,245
6/15/20126.616.896.606.864,792,135
6/14/20126.626.686.486.634,711,504
6/13/20126.756.776.586.605,031,216
6/12/20126.656.816.576.765,281,859
6/11/20126.906.956.606.623,575,240
6/8/20127.268.016.656.864,007,393
6/7/20126.937.016.706.749,577,376
6/6/20126.856.996.766.849,628,190
6/5/20126.436.796.436.7515,394,442
6/4/20126.436.536.256.445,761,237
6/1/20126.546.596.336.3810,215,273
5/31/20126.776.786.506.748,359,608
5/30/20126.756.796.616.766,661,447
5/29/20126.796.886.706.817,024,666
5/25/20126.626.846.526.7414,428,111
5/24/20126.736.766.516.586,576,129
5/23/20126.676.756.556.7113,832,375
5/22/20126.876.946.696.8211,178,567
5/21/20126.836.946.776.9010,320,602
5/18/20126.947.026.776.8111,479,484
5/17/20127.117.196.866.9510,080,849
5/16/20127.217.317.057.086,184,578
5/15/20127.247.367.137.148,007,362
5/14/20127.407.427.247.268,721,918
5/11/20127.507.677.467.475,389,279
5/10/20127.727.777.367.5412,923,524
5/9/20127.667.727.417.6117,253,756
5/8/20128.058.077.697.8213,408,204
5/7/20128.208.388.138.144,229,275
5/4/20128.308.588.218.2211,647,746
5/3/20128.978.978.348.3919,664,883
5/2/20128.158.378.108.317,846,509
5/1/20128.258.418.228.313,927,483
4/30/20128.318.338.168.263,712,118
4/27/20128.408.408.138.333,971,021
4/26/20128.118.378.108.305,821,459
4/25/20127.958.157.958.125,489,599
4/24/20128.048.157.877.896,333,798
4/23/20127.968.017.827.975,753,792
4/20/20128.318.368.048.076,208,928
4/19/20128.518.618.178.299,972,183
4/18/20128.408.478.228.308,405,302
4/17/20128.358.638.358.5011,185,331
4/16/20128.508.558.208.295,536,013
4/13/20128.668.728.428.484,698,564
4/12/20128.488.798.448.725,895,266
4/11/20128.248.598.248.498,323,696
4/10/20128.268.478.158.195,250,381
4/9/20128.388.458.258.323,714,040
4/5/20128.508.598.438.495,748,929
4/4/20128.568.638.408.577,430,874
4/3/20128.959.038.658.716,817,228
4/2/20128.949.038.888.983,864,779
3/30/20128.939.048.799.013,594,155
3/29/20128.738.878.628.865,627,134
3/28/20129.059.108.758.805,880,471
3/27/20129.199.319.029.026,514,651
3/26/20129.029.218.959.104,782,907
3/23/20128.989.018.848.943,675,725
3/22/20129.029.188.958.994,582,610
3/21/20129.159.239.049.113,047,206
3/20/20129.149.218.979.173,074,792
3/19/20129.089.269.029.233,229,450
3/16/20129.109.189.029.093,622,672
3/15/20128.999.108.839.084,351,289
3/14/20128.959.168.918.956,131,903
3/13/20128.868.918.788.913,916,925
3/12/20128.828.848.608.653,620,570
3/9/20128.558.838.558.813,676,538
3/8/20128.678.788.608.725,448,984
3/7/20128.488.648.298.5811,207,729
3/6/20128.318.528.298.477,476,647
3/5/20128.718.748.388.4011,485,168
3/2/20129.039.138.688.757,821,665
3/1/20129.129.158.909.045,380,298
2/29/20129.169.309.039.076,422,149
2/28/20129.009.178.959.155,243,586
2/27/20128.869.118.848.955,901,173
2/24/20129.139.218.928.966,438,229
2/23/20129.019.148.879.127,446,850
2/22/20129.289.288.999.047,310,560
Trading Center