$9.84 0.00 (%) ON Semiconductor Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center