ON Semiconductor Corp $9.56

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
6/29/201110.2810.3310.1310.163,479,690
6/28/201110.2610.3010.1310.244,658,810
6/27/201110.1810.2910.0510.235,426,610
6/24/201110.1310.2410.0010.176,688,800
6/23/20119.8310.179.7710.138,650,090
6/22/20119.7710.159.7110.0310,313,000
6/21/20119.7210.019.659.808,731,820
6/20/20119.699.739.529.634,082,440
6/17/20119.939.999.649.743,121,350
6/16/201110.0210.089.739.854,914,360
6/15/201110.0610.3010.0010.048,319,040
6/14/201110.0610.2810.0110.164,310,250
6/13/201110.2110.239.869.944,863,580
6/10/201110.4910.5110.0710.217,594,970
6/9/201110.4510.8410.3610.546,829,680
6/8/201110.5210.5710.3310.425,775,500
6/7/201110.5610.7010.4710.573,545,560
6/6/201110.5610.6510.4610.504,206,720
6/3/201110.7510.8410.5010.517,182,290
6/2/201110.7911.0310.7510.894,918,930
6/1/201111.1711.2510.7710.795,539,960
5/31/201111.2011.2511.0911.224,154,060
5/27/201110.9711.1210.9711.113,626,730
5/26/201110.8211.0010.7410.974,643,170
5/25/201110.7710.8710.6610.786,019,700
5/24/201111.0711.0910.8110.837,924,320
5/23/201110.9611.1010.8711.037,227,340
5/20/201111.4411.5511.2411.296,256,890
5/19/201111.7111.7311.4211.503,732,360
5/18/201111.3611.7511.3611.644,551,570
5/17/201111.3511.4511.1711.325,118,690
5/16/201111.5511.8011.4011.415,524,160
5/13/201111.7011.8211.5411.645,962,700
5/12/201111.5511.8511.5111.794,622,750
5/11/201111.6711.8011.5011.666,139,530
5/10/201111.4011.8011.3511.717,563,520
5/9/201111.4011.5111.2111.387,196,120
5/6/201111.1611.4911.0511.248,760,420
5/5/201111.0011.5810.8711.0226,029,600
5/4/201110.3010.5110.1610.287,586,430
5/3/201110.4810.6510.2510.357,353,430
5/2/201110.5510.6010.3910.586,338,460
4/29/201110.2810.5510.2410.505,938,860
4/28/201110.2510.3610.2310.282,086,540
4/27/201110.4010.4410.2410.254,857,810
4/26/201110.1610.3910.0810.397,934,360
4/25/20119.9610.189.9210.104,550,450
4/21/201110.0010.019.839.953,023,420
4/20/20119.739.949.639.898,497,620
4/19/20119.299.489.219.484,496,950
4/18/20119.429.459.239.245,295,980
4/15/20119.509.609.369.582,769,750
4/14/20119.559.629.349.487,266,660
4/13/20119.599.719.509.633,975,930
4/12/20119.569.599.409.508,659,850
4/11/20119.719.759.599.664,634,130
4/8/20119.799.879.669.713,838,020
4/7/20119.779.949.639.775,070,110
4/6/201110.0810.099.779.816,457,210
4/5/201110.1310.239.929.9315,524,000
4/4/20119.759.779.579.674,814,340
4/1/20119.9510.009.729.764,600,240
3/31/20119.839.929.699.862,697,760
3/30/20119.9610.029.769.874,182,360
3/29/20119.9810.039.819.932,781,980
3/28/201110.1110.229.979.984,463,900
3/25/201110.0810.179.9710.094,706,470
3/24/20119.9510.129.829.954,857,850
3/23/20119.719.879.639.864,609,210
3/22/20119.849.849.689.768,098,550
3/21/20119.779.939.739.896,976,450
3/18/20119.819.849.479.669,909,050
3/17/20119.6810.039.659.7314,675,900
3/16/20119.799.939.419.5810,100,800
3/15/20119.559.879.409.7912,506,800
3/14/201110.1610.189.8610.117,998,340
3/11/201110.0710.3910.0410.284,578,150
3/10/201110.0910.329.9610.196,819,430
3/9/201110.6410.6510.2610.316,960,490
3/8/201110.7510.8510.5810.744,616,540
3/7/201111.1711.1810.5210.717,958,820
3/4/201111.3811.4911.0111.159,676,720
3/3/201111.2011.2910.9811.087,003,250
3/2/201111.1911.5911.0011.0910,406,400
3/1/201111.2211.2810.8510.966,567,490
2/28/201111.4111.4411.0511.153,887,440
2/25/201111.1611.4511.1211.384,697,350
2/24/201110.7911.1410.7011.107,068,480
2/23/201110.8810.8810.3310.8411,101,500
2/22/201111.2711.3910.8810.909,372,410
2/18/201111.7511.7611.5111.613,365,000
2/17/201111.6411.8711.6011.747,438,510
2/16/201111.6011.7011.4411.635,995,040
2/15/201111.6511.7211.4311.525,241,960
2/14/201111.3011.6511.2811.655,844,180
2/11/201111.2111.4311.1511.327,470,730
2/10/201111.1111.3911.0411.197,396,860
2/9/201111.4411.5911.2111.307,903,240
2/8/201111.6211.6511.4611.556,566,820
2/7/201111.5511.8311.4711.568,538,290
Trading Center