ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2017 13.76 13.95 13.73 13.94 4.4 Million
02 Feb, 2017 13.56 13.72 13.33 13.69 2.77 Million
01 Feb, 2017 13.59 13.74 13.42 13.7 6.33 Million
31 Jan, 2017 13.69 13.69 13.06 13.32 8.65 Million
30 Jan, 2017 13.77 13.81 13.43 13.75 4.81 Million
27 Jan, 2017 13.92 13.94 13.76 13.88 2.32 Million
26 Jan, 2017 14.0 14.0 13.72 13.86 4.37 Million
25 Jan, 2017 13.76 14.0 13.75 13.9 5.67 Million
24 Jan, 2017 13.57 13.69 13.5 13.62 4.78 Million
23 Jan, 2017 13.34 13.53 13.28 13.5 5.86 Million