ON Semiconductor Corp $8.80

up +0.14


28/7/2014 04:00 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
10/12/20117.317.527.257.418,470,074
10/11/20117.317.517.227.318,685,467
10/10/20117.187.347.187.314,356,854
10/7/20117.257.287.017.1110,521,596
10/6/20117.217.357.037.285,291,635
10/5/20117.017.316.847.226,168,043
10/4/20116.567.026.536.949,846,501
10/3/20117.097.126.586.647,091,311
9/30/20117.297.417.167.186,616,719
9/29/20117.607.697.297.415,663,377
9/28/20117.817.837.467.474,393,554
9/27/20117.818.047.747.785,212,004
9/26/20117.617.707.297.644,723,200
9/23/20117.267.637.197.584,578,238
9/22/20117.457.607.167.358,222,917
9/21/20117.978.067.727.724,647,579
9/20/20118.058.197.887.905,111,521
9/19/20118.038.147.908.017,726,943
9/16/20118.348.378.178.237,871,908
9/15/20117.978.427.958.3615,237,186
9/14/20117.567.977.537.8410,336,685
9/13/20117.337.557.277.478,476,493
9/12/20117.087.377.057.306,766,485
9/9/20117.137.266.997.176,635,775
9/8/20117.127.417.067.227,342,665
9/7/20116.937.196.937.117,650,106
9/6/20116.616.826.596.827,533,869
9/2/20116.977.106.816.923,754,424
9/1/20117.277.377.117.113,832,569
8/31/20117.507.527.217.274,187,145
8/30/20117.387.497.287.453,396,324
8/29/20117.307.497.287.433,843,524
8/26/20116.987.246.807.215,778,534
8/25/20117.137.227.007.065,339,958
8/24/20117.287.287.027.107,622,814
8/23/20116.707.336.687.327,521,526
8/22/20116.896.936.626.667,175,704
8/19/20116.797.116.706.715,188,488
8/18/20117.007.056.796.907,763,064
8/17/20117.577.637.277.385,118,980
8/16/20117.747.787.407.567,599,961
8/15/20117.837.907.727.816,267,438
8/12/20117.627.827.537.777,952,952
8/11/20117.267.727.027.598,761,000
8/10/20117.267.477.117.188,938,260
8/9/20117.067.356.947.3410,629,464
8/8/20116.997.216.866.8712,600,541
8/5/20117.807.807.127.2313,513,025
8/4/20117.908.207.637.6619,549,061
8/3/20118.388.588.218.5711,278,600
8/2/20118.538.668.358.366,240,803
8/1/20118.888.918.518.647,535,733
7/29/20118.778.838.558.697,031,606
7/28/20119.009.108.838.846,217,959
7/27/20119.189.198.958.977,407,021
7/26/20119.239.419.099.298,075,508
7/25/20119.159.249.089.105,020,745
7/22/20118.959.408.939.296,925,222
7/21/20119.199.198.918.9314,169,037
7/20/20119.289.419.089.163,849,165
7/19/20119.059.299.039.2612,455,732
7/18/20119.289.288.868.949,589,660
7/15/20119.319.379.129.337,827,732
7/14/20119.349.729.189.3012,119,921
7/13/20119.319.539.259.338,017,180
7/12/20119.729.749.109.2223,877,716
7/11/201110.3210.4610.0910.125,886,352
7/8/201110.4110.5210.2010.507,255,376
7/7/201110.5110.6410.4610.607,425,317
7/6/201110.6510.6710.3110.417,009,016
7/5/201110.6510.6810.4510.635,043,420
7/1/201110.5510.7710.4110.674,770,128
6/30/201110.2210.5210.1410.475,017,321
6/29/201110.2810.3310.1310.163,479,693
6/28/201110.2610.3010.1310.244,658,813
6/27/201110.1810.2910.0510.235,426,606
6/24/201110.1310.2410.0010.176,688,800
6/23/20119.8310.179.7710.138,650,091
6/22/20119.7710.159.7110.0310,312,969
6/21/20119.7210.019.659.808,731,816
6/20/20119.699.739.529.634,082,437
6/17/20119.939.999.649.743,121,349
6/16/201110.0210.089.739.854,914,360
6/15/201110.0610.3010.0010.048,319,044
6/14/201110.0610.2810.0110.164,310,253
6/13/201110.2110.239.869.944,863,582
6/10/201110.4910.5110.0710.217,594,974
6/9/201110.4510.8410.3610.546,829,681
6/8/201110.5210.5710.3310.425,775,505
6/7/201110.5610.7010.4710.573,545,563
6/6/201110.5610.6510.4610.504,206,717
6/3/201110.7510.8410.5010.517,182,289
6/2/201110.7911.0310.7510.894,918,932
6/1/201111.1711.2510.7710.795,539,962
5/31/201111.2011.2511.0911.224,154,063
5/27/201110.9711.1210.9711.113,626,734
5/26/201110.8211.0010.7410.974,643,172
5/25/201110.7710.8710.6610.786,019,699
5/24/201111.0711.0910.8110.837,924,321
5/23/201110.9611.1010.8711.037,227,345
Trading Center