ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
02 May, 2017 14.35 14.41 13.9 13.95 7.99 Million
01 May, 2017 14.22 14.4 14.07 14.35 3.86 Million
28 Apr, 2017 14.67 14.71 14.16 14.18 4.84 Million
27 Apr, 2017 14.5 14.72 14.36 14.66 6.06 Million
26 Apr, 2017 14.53 14.62 14.3 14.42 8.34 Million
25 Apr, 2017 14.65 14.69 14.51 14.52 7.21 Million
24 Apr, 2017 14.45 14.71 14.32 14.65 7.24 Million
21 Apr, 2017 14.49 14.49 14.04 14.19 13.79 Million
20 Apr, 2017 14.6 14.87 14.53 14.83 5.16 Million
19 Apr, 2017 14.59 14.67 14.21 14.5 8.17 Million