ON Semiconductor Corp $8.56

down -0.25


31/7/2014 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
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
5/20/201111.4411.5511.2411.296,256,891
5/19/201111.7111.7311.4211.503,732,363
5/18/201111.3611.7511.3611.644,551,570
5/17/201111.3511.4511.1711.325,118,693
5/16/201111.5511.8011.4011.415,524,163
5/13/201111.7011.8211.5411.645,962,697
5/12/201111.5511.8511.5111.794,622,748
5/11/201111.6711.8011.5011.666,139,532
5/10/201111.4011.8011.3511.717,563,518
5/9/201111.4011.5111.2111.387,196,117
5/6/201111.1611.4911.0511.248,760,419
5/5/201111.0011.5810.8711.0226,029,634
5/4/201110.3010.5110.1610.287,586,432
5/3/201110.4810.6510.2510.357,353,430
5/2/201110.5510.6010.3910.586,338,455
4/29/201110.2810.5510.2410.505,938,865
4/28/201110.2510.3610.2310.282,086,540
4/27/201110.4010.4410.2410.254,857,814
4/26/201110.1610.3910.0810.397,934,357
4/25/20119.9610.189.9210.104,550,449
4/21/201110.0010.019.839.953,023,416
4/20/20119.739.949.639.898,497,625
4/19/20119.299.489.219.484,496,950
4/18/20119.429.459.239.245,295,978
4/15/20119.509.609.369.582,769,752
4/14/20119.559.629.349.487,266,662
4/13/20119.599.719.509.633,975,926
4/12/20119.569.599.409.508,659,849
4/11/20119.719.759.599.664,634,131
4/8/20119.799.879.669.713,838,018
4/7/20119.779.949.639.775,070,106
4/6/201110.0810.099.779.816,457,206
4/5/201110.1310.239.929.9315,524,047
4/4/20119.759.779.579.674,814,344
4/1/20119.9510.009.729.764,600,238
3/31/20119.839.929.699.862,697,760
3/30/20119.9610.029.769.874,182,357
3/29/20119.9810.039.819.932,781,981
3/28/201110.1110.229.979.984,463,898
3/25/201110.0810.179.9710.094,706,469
3/24/20119.9510.129.829.954,857,849
3/23/20119.719.879.639.864,609,212
3/22/20119.849.849.689.768,098,550
3/21/20119.779.939.739.896,976,450
3/18/20119.819.849.479.669,909,053
3/17/20119.6810.039.659.7314,675,929
3/16/20119.799.939.419.5810,100,845
3/15/20119.559.879.409.7912,506,770
3/14/201110.1610.189.8610.117,998,344
3/11/201110.0710.3910.0410.284,578,151
3/10/201110.0910.329.9610.196,819,428
3/9/201110.6410.6510.2610.316,960,490
3/8/201110.7510.8510.5810.744,616,542
3/7/201111.1711.1810.5210.717,958,821
3/4/201111.3811.4911.0111.159,676,717
3/3/201111.2011.2910.9811.087,003,248
3/2/201111.1911.5911.0011.0910,406,409
3/1/201111.2211.2810.8510.966,567,487
2/28/201111.4111.4411.0511.153,887,442
2/25/201111.1611.4511.1211.384,697,349
2/24/201110.7911.1410.7011.107,068,480
2/23/201110.8810.8810.3310.8411,101,526
2/22/201111.2711.3910.8810.909,372,410
2/18/201111.7511.7611.5111.613,364,998
2/17/201111.6411.8711.6011.747,438,512
2/16/201111.6011.7011.4411.635,995,035
2/15/201111.6511.7211.4311.525,241,962
2/14/201111.3011.6511.2811.655,844,178
2/11/201111.2111.4311.1511.327,470,729
2/10/201111.1111.3911.0411.197,396,860
2/9/201111.4411.5911.2111.307,903,244
2/8/201111.6211.6511.4611.556,566,823
2/7/201111.5511.8311.4711.568,538,288
2/4/201111.1611.6911.1611.5413,140,209
2/3/201111.2711.5411.0111.1714,304,209
2/2/201111.4911.7811.2911.5012,857,024
2/1/201111.1011.5711.0611.3615,378,345
1/31/201110.9411.1610.8511.0510,808,335
1/28/201111.3811.4110.8710.9310,914,925
1/27/201111.4211.5011.2411.367,590,227
1/26/201111.3911.4511.2111.307,034,139
1/25/201111.2711.2811.1111.235,925,115
1/24/201110.8511.3510.8411.279,111,549
1/21/201111.2111.2510.8010.857,544,467
1/20/201111.0611.1210.7611.078,924,379
1/19/201111.4911.5711.1911.2213,419,350
1/18/201111.6711.7511.5311.609,835,408
1/14/201111.3711.9511.3011.6420,635,651
1/13/201111.5011.6111.3111.4317,476,436
1/12/201111.1011.4410.9811.3713,057,312
1/11/201111.0011.1510.9111.1211,578,487
1/10/201110.8511.0010.6611.0012,952,995
1/7/201110.5310.7810.4510.7812,847,070
1/6/201110.3210.4410.2610.426,478,999
1/5/201110.1910.3010.0610.297,560,916
1/4/20119.9510.309.9110.2314,495,061
1/3/201110.0510.139.829.878,189,322
Trading Center