ON Semiconductor Corp $9.09

down -0.01


24/7/2014 06:16 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
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
2/21/20129.419.449.189.234,091,416
2/17/20129.569.599.329.386,318,465
2/16/20129.269.549.219.477,636,907
2/15/20129.359.479.259.295,520,278
2/14/20129.369.449.209.296,117,264
2/13/20129.459.539.239.416,681,556
2/10/20129.359.519.289.3910,529,741
2/9/20129.709.859.429.5020,870,870
2/8/20129.289.369.089.1213,486,643
2/7/20129.099.299.019.178,298,436
2/6/20129.209.209.029.165,260,147
2/3/20129.139.289.109.245,374,746
2/2/20128.939.078.879.066,329,199
2/1/20128.829.028.718.927,217,051
1/31/20128.908.948.638.706,126,571
1/30/20128.778.828.628.806,001,104
1/27/20128.608.928.598.864,414,091
1/26/20129.059.148.678.6711,075,943
1/25/20129.079.088.799.0010,146,554
1/24/20128.839.138.779.0810,123,881
1/23/20128.998.998.738.866,736,010
1/20/20128.708.998.708.929,522,659
1/19/20128.969.178.898.9415,675,240
1/18/20128.328.998.308.7321,000,314
1/17/20128.158.238.048.084,130,894
1/13/20128.218.258.028.115,213,052
1/12/20128.358.428.198.308,314,285
1/11/20128.298.388.048.338,912,742
1/10/20128.498.508.168.339,259,337
1/9/20128.088.508.088.399,961,993
1/6/20128.008.177.868.083,246,277
1/5/20127.808.077.788.0111,674,538
1/4/20127.827.927.627.837,684,647
1/3/20127.837.987.697.774,198,169
12/30/20117.657.807.567.722,597,794
12/29/20117.557.737.507.672,280,777
12/28/20117.607.717.527.532,777,799
12/27/20117.577.837.567.703,748,367
12/23/20117.547.627.347.602,928,617
12/22/20117.237.497.207.466,654,734
12/21/20117.307.316.957.196,751,068
12/20/20117.217.337.207.288,883,011
12/19/20117.487.487.067.086,743,097
12/16/20117.257.507.257.395,409,756
12/15/20117.217.317.177.184,522,963
12/14/20117.187.276.927.1111,977,499
12/13/20117.877.957.157.2614,810,788
12/12/20118.058.057.647.755,412,691
12/9/20117.928.207.808.146,903,642
12/8/20118.088.187.957.967,227,976
12/7/20118.148.248.088.195,923,617
12/6/20118.118.238.018.205,960,738
12/5/20118.258.288.018.115,999,378
12/2/20118.068.177.928.048,620,679
12/1/20117.518.047.518.0111,480,305
11/30/20117.227.587.147.537,784,508
11/29/20117.147.216.966.995,266,947
11/28/20117.137.317.017.176,551,223
11/25/20117.087.166.906.922,446,139
11/23/20117.347.407.067.079,250,804
11/22/20117.458.417.407.4710,344,943
11/21/20117.307.527.097.448,066,824
11/18/20117.677.717.397.424,402,459
11/17/20118.098.127.507.5810,476,659
11/16/20117.928.387.838.0411,062,559
11/15/20117.738.077.677.986,244,533
11/14/20117.817.847.667.763,421,662
11/11/20117.527.827.467.806,214,217
11/10/20117.497.577.297.444,914,278
11/9/20117.587.657.277.367,353,602
11/8/20117.847.967.667.845,580,880
11/7/20117.877.897.537.769,665,272
11/4/20117.668.117.627.9612,943,587
11/3/20117.408.007.407.7926,258,734
11/2/20117.217.377.057.0910,650,613
11/1/20117.157.307.037.188,904,429
10/31/20117.707.767.467.577,787,234
10/28/20117.727.857.507.8211,198,483
10/27/20117.608.007.527.7311,864,899
10/26/20117.127.427.007.348,164,017
10/25/20116.957.176.897.1012,053,794
10/24/20116.647.066.637.0418,101,225
10/21/20116.836.926.546.5819,937,849
10/20/20116.816.866.636.7315,054,750
10/19/20117.497.746.746.8132,128,983
10/18/20117.778.117.688.068,423,409
10/17/20118.108.187.747.806,444,392
10/14/20118.158.297.848.1711,456,970
10/13/20117.458.017.378.0114,080,163
10/12/20117.317.527.257.418,470,074
10/11/20117.317.517.227.318,685,467
Trading Center