ON Semiconductor Corp $9.77

down 0.00


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
4/20/20128.318.368.048.076,208,930
4/19/20128.518.618.178.299,972,180
4/18/20128.408.478.228.308,405,300
4/17/20128.358.638.358.5011,185,300
4/16/20128.508.558.208.295,536,010
4/13/20128.668.728.428.484,698,560
4/12/20128.488.798.448.725,895,270
4/11/20128.248.598.248.498,323,700
4/10/20128.268.478.158.195,250,380
4/9/20128.388.458.258.323,714,040
4/5/20128.508.598.438.495,748,930
4/4/20128.568.638.408.577,430,870
4/3/20128.959.038.658.716,817,230
4/2/20128.949.038.888.983,864,780
3/30/20128.939.048.799.013,594,160
3/29/20128.738.878.628.865,627,130
3/28/20129.059.108.758.805,880,470
3/27/20129.199.319.029.026,514,650
3/26/20129.029.218.959.104,782,910
3/23/20128.989.018.848.943,675,720
3/22/20129.029.188.958.994,582,610
3/21/20129.159.239.049.113,047,210
3/20/20129.149.218.979.173,074,790
3/19/20129.089.269.029.233,229,450
3/16/20129.109.189.029.093,622,670
3/15/20128.999.108.839.084,351,290
3/14/20128.959.168.918.956,131,900
3/13/20128.868.918.788.913,916,920
3/12/20128.828.848.608.653,620,570
3/9/20128.558.838.558.813,676,540
3/8/20128.678.788.608.725,448,980
3/7/20128.488.648.298.5811,207,700
3/6/20128.318.528.298.477,476,650
3/5/20128.718.748.388.4011,485,200
3/2/20129.039.138.688.757,821,660
3/1/20129.129.158.909.045,380,300
2/29/20129.169.309.039.076,422,150
2/28/20129.009.178.959.155,243,590
2/27/20128.869.118.848.955,901,170
2/24/20129.139.218.928.966,438,230
2/23/20129.019.148.879.127,446,850
2/22/20129.289.288.999.047,310,560
2/21/20129.419.449.189.234,091,420
2/17/20129.569.599.329.386,318,460
2/16/20129.269.549.219.477,636,910
2/15/20129.359.479.259.295,520,280
2/14/20129.369.449.209.296,117,260
2/13/20129.459.539.239.416,681,560
2/10/20129.359.519.289.3910,529,700
2/9/20129.709.859.429.5020,870,900
2/8/20129.289.369.089.1213,486,600
2/7/20129.099.299.019.178,298,440
2/6/20129.209.209.029.165,260,150
2/3/20129.139.289.109.245,374,750
2/2/20128.939.078.879.066,329,200
2/1/20128.829.028.718.927,217,050
1/31/20128.908.948.638.706,126,570
1/30/20128.778.828.628.806,001,100
1/27/20128.608.928.598.864,414,090
1/26/20129.059.148.678.6711,075,900
1/25/20129.079.088.799.0010,146,600
1/24/20128.839.138.779.0810,123,900
1/23/20128.998.998.738.866,736,010
1/20/20128.708.998.708.929,522,660
1/19/20128.969.178.898.9415,675,200
1/18/20128.328.998.308.7321,000,300
1/17/20128.158.238.048.084,130,890
1/13/20128.218.258.028.115,213,050
1/12/20128.358.428.198.308,314,280
1/11/20128.298.388.048.338,912,740
1/10/20128.498.508.168.339,259,340
1/9/20128.088.508.088.399,961,990
1/6/20128.008.177.868.083,246,280
1/5/20127.808.077.788.0111,674,500
1/4/20127.827.927.627.837,684,650
1/3/20127.837.987.697.774,198,170
12/30/20117.657.807.567.722,597,790
12/29/20117.557.737.507.672,280,780
12/28/20117.607.717.527.532,777,800
12/27/20117.577.837.567.703,748,370
12/23/20117.547.627.347.602,928,620
12/22/20117.237.497.207.466,654,730
12/21/20117.307.316.957.196,751,070
12/20/20117.217.337.207.288,883,010
12/19/20117.487.487.067.086,743,100
12/16/20117.257.507.257.395,409,760
12/15/20117.217.317.177.184,522,960
12/14/20117.187.276.927.1111,977,500
12/13/20117.877.957.157.2614,810,800
12/12/20118.058.057.647.755,412,690
12/9/20117.928.207.808.146,903,640
12/8/20118.088.187.957.967,227,980
12/7/20118.148.248.088.195,923,620
12/6/20118.118.238.018.205,960,740
12/5/20118.258.288.018.115,999,380
12/2/20118.068.177.928.048,620,680
12/1/20117.518.047.518.0111,480,300
11/30/20117.227.587.147.537,784,510
11/29/20117.147.216.966.995,266,950
11/28/20117.137.317.017.176,551,220
Trading Center