Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.00	17.20	16.95	17.08	4,922,041	+0.02(+0.12%)
Aug 30, 2017	16.28	17.13	16.27	17.06	10,110,137	+0.88(+5.44%)
Aug 29, 2017	15.96	16.26	15.90	16.18	3,877,075	+0.04(+0.25%)
Aug 28, 2017	16.10	16.25	16.05	16.14	2,762,247	+0.11(+0.69%)
Aug 25, 2017		16.47	16.02	16.03	4,265,279	-0.30(-1.84%)
Aug 24, 2017	16.39	16.45	16.19	16.33	3,694,917	+0.03(+0.18%)
Aug 23, 2017	15.87	16.34	15.80	16.30	5,297,549	+0.26(+1.62%)
Aug 22, 2017	15.91	16.13	15.77	16.04	4,264,858	+0.29(+1.84%)
Aug 21, 2017	16.02	16.11	15.66	15.75	5,815,151	-0.19(-1.19%)
Aug 18, 2017	16.02	16.22	15.90	15.94	4,132,975	-0.05(-0.31%)
Aug 17, 2017	16.40	16.52	15.98	15.99	6,797,733	-0.51(-3.09%)
Aug 16, 2017	16.49	16.63	16.36	16.50	8,788,043	+0.05(+0.30%)
Aug 15, 2017	16.30	16.50	16.02	16.45	6,002,379	+0.00(+0.00%)
Aug 14, 2017	16.19	16.46	16.15	16.45	7,865,137	+0.51(+3.20%)
Aug 11, 2017	15.63	15.95	15.52	15.94	7,609,144	+0.37(+2.38%)
Aug 10, 2017	16.20	16.28	15.56	15.57	7,634,970	-0.79(-4.83%)
Aug 09, 2017	16.22	16.47	16.20	16.36	9,036,728	-0.08(-0.49%)
Aug 08, 2017	16.20	16.83	16.02	16.44	10,592,433	+0.11(+0.67%)
Aug 07, 2017	15.26	16.38	15.26	16.33	15,219,814	+1.23(+8.15%)
Aug 04, 2017	14.92	15.18	14.83	15.10	7,379,277	+0.19(+1.27%)
Aug 03, 2017	14.82	14.99	14.66	14.91	6,447,040	+0.11(+0.74%)
Aug 02, 2017	15.14	15.14	14.60	14.80	4,637,081	-0.25(-1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services