ON Semiconductor Corp $9.78

down -0.06


19/9/2014 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
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
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
Trading Center