ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
20 Apr, 2016 9.56 9.92 9.51 9.86 3.1 Million
19 Apr, 2016 9.74 9.79 9.53 9.58 2.75 Million
18 Apr, 2016 9.63 9.68 9.53 9.65 2.61 Million
15 Apr, 2016 9.71 9.77 9.53 9.66 2.31 Million
14 Apr, 2016 9.68 9.79 9.51 9.75 2.5 Million
13 Apr, 2016 9.42 9.72 9.41 9.72 1.98 Million
12 Apr, 2016 9.47 9.5 9.26 9.43 1.99 Million
11 Apr, 2016 9.57 9.64 9.44 9.46 2.26 Million
08 Apr, 2016 9.6 9.74 9.46 9.51 1.93 Million
07 Apr, 2016 9.68 9.73 9.43 9.52 2.42 Million