ON Semiconductor Corp $9.71

down 0.00


15/4/2014 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
2/2/201111.4911.7811.2911.5012,857,000
2/1/201111.1011.5711.0611.3615,378,300
1/31/201110.9411.1610.8511.0510,808,300
1/28/201111.3811.4110.8710.9310,914,900
1/27/201111.4211.5011.2411.367,590,230
1/26/201111.3911.4511.2111.307,034,140
1/25/201111.2711.2811.1111.235,925,120
1/24/201110.8511.3510.8411.279,111,550
1/21/201111.2111.2510.8010.857,544,470
1/20/201111.0611.1210.7611.078,924,380
1/19/201111.4911.5711.1911.2213,419,400
1/18/201111.6711.7511.5311.609,835,410
1/14/201111.3711.9511.3011.6420,635,700
1/13/201111.5011.6111.3111.4317,476,400
1/12/201111.1011.4410.9811.3713,057,300
1/11/201111.0011.1510.9111.1211,578,500
1/10/201110.8511.0010.6611.0012,953,000
1/7/201110.5310.7810.4510.7812,847,100
1/6/201110.3210.4410.2610.426,479,000
1/5/201110.1910.3010.0610.297,560,920
1/4/20119.9510.309.9110.2314,495,100
1/3/201110.0510.139.829.878,189,320
12/31/20109.879.949.809.882,454,510
12/30/20109.909.979.829.853,998,760
12/29/20109.719.959.669.929,640,630
12/28/20109.509.659.459.634,940,890
12/27/20109.389.509.299.473,346,050
12/23/20109.329.419.209.395,864,610
12/22/20109.149.309.149.284,912,210
12/21/20109.209.279.149.255,126,330
12/20/20109.189.219.079.172,947,860
12/17/20109.039.219.009.144,348,710
12/16/20108.949.038.899.012,745,040
12/15/20108.939.028.908.965,189,830
12/14/20109.179.188.989.015,057,810
12/13/20109.249.299.079.175,712,130
12/10/20109.349.369.119.245,145,960
12/9/20109.449.449.279.344,765,480
12/8/20109.219.439.089.419,783,980
12/7/20109.189.269.069.095,221,070
12/6/20109.179.249.069.135,396,700
12/3/20109.009.258.999.218,681,250
12/2/20108.679.108.649.0914,301,300
12/1/20108.258.788.248.6916,211,400
11/30/20108.058.197.998.167,806,660
11/29/20108.168.228.058.124,744,290
11/26/20108.148.278.118.181,790,220
11/24/20108.018.217.988.214,771,600
11/23/20108.008.047.887.953,370,180
11/22/20108.078.107.968.093,215,850
11/19/20107.958.037.938.025,341,610
11/18/20107.908.087.897.956,152,440
11/17/20107.857.957.747.793,593,720
11/16/20107.928.017.777.865,098,330
11/15/20108.068.137.947.953,698,320
11/12/20108.028.267.918.044,579,540
11/11/20107.998.187.898.103,477,460
11/10/20108.118.167.888.154,909,110
11/9/20108.258.338.138.164,096,200
11/8/20108.278.338.148.264,551,340
11/5/20107.988.277.988.218,435,580
11/4/20107.738.107.698.0114,881,300
11/3/20107.867.877.527.8610,809,000
11/2/20107.867.957.807.827,003,150
11/1/20107.737.887.717.798,507,830
10/29/20107.577.717.477.675,063,880
10/28/20107.657.667.437.574,379,230
10/27/20107.327.727.307.6112,505,400
10/26/20107.317.507.217.368,133,310
10/25/20107.327.497.327.384,994,370
10/22/20107.067.327.067.304,305,660
10/21/20107.137.187.017.063,649,640
10/20/20107.047.197.007.163,082,000
10/19/20107.067.196.967.044,381,190
10/18/20107.207.217.077.104,480,060
10/15/20107.087.237.077.225,838,420
10/14/20107.007.156.976.999,849,260
10/13/20107.087.106.947.039,651,000
10/12/20106.957.116.937.066,575,610
10/11/20107.037.076.966.968,876,880
10/8/20106.977.106.877.048,719,540
10/7/20106.977.036.876.995,064,950
10/6/20107.057.106.896.977,532,450
10/5/20107.157.307.117.249,217,830
10/4/20107.197.246.997.113,470,060
10/1/20107.227.327.087.237,077,550
9/30/20107.307.347.147.218,407,080
9/29/20107.207.327.147.245,326,270
9/28/20106.997.236.847.229,335,650
9/27/20106.817.036.727.017,764,410
9/24/20106.746.846.656.796,168,910
9/23/20106.626.786.576.613,592,910
9/22/20106.836.856.616.666,442,910
9/21/20106.746.896.706.866,654,350
9/20/20106.586.776.566.715,298,990
9/17/20106.776.886.566.5610,463,400
9/16/20106.656.776.636.745,261,920
9/15/20106.596.716.526.678,953,230
9/14/20106.376.726.276.628,158,100
9/13/20106.206.386.206.363,746,660
Trading Center