ON Semiconductor Corp $9.90

up +0.06


19/9/2014 10:10 AM  |  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
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
7/31/20126.967.056.876.947,432,587
7/30/20127.057.166.816.936,115,163
7/27/20126.887.116.877.065,609,231
7/26/20126.847.016.686.867,260,302
7/25/20126.536.846.536.736,083,204
7/24/20126.576.666.436.506,588,655
7/23/20126.596.726.476.595,205,291
7/20/20126.836.906.736.766,789,377
7/19/20126.886.916.686.825,469,817
7/18/20126.406.846.406.839,370,607
7/17/20126.426.476.206.427,714,680
7/16/20126.466.476.256.436,499,300
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
Trading Center