Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.40	15.64	15.30	15.49	5,703,203	+0.07(+0.45%)
Mar 30, 2017	15.19	15.42	15.16	15.42	4,643,610	+0.24(+1.58%)
Mar 29, 2017	15.25	15.32	15.02	15.18	4,204,322	-0.11(-0.72%)
Mar 28, 2017	15.03	15.34	15.01	15.29	6,057,665	+0.28(+1.87%)
Mar 27, 2017	15.05	15.07	14.64	15.01	5,189,665	-0.17(-1.12%)
Mar 24, 2017	15.25	15.45	15.07	15.18	6,157,218	+0.22(+1.47%)
Mar 23, 2017	14.90	15.05	14.82	14.96	5,103,558	+0.05(+0.34%)
Mar 22, 2017	14.67	14.96	14.54	14.91	6,334,466	+0.25(+1.71%)
Mar 21, 2017	15.31	15.38	14.64	14.66	6,288,157	-0.59(-3.87%)
Mar 20, 2017	15.25	15.38	15.12	15.25	4,967,838	+0.00(+0.00%)
Mar 17, 2017	15.20	15.32	15.03	15.25	6,749,390	+0.01(+0.07%)
Mar 16, 2017	15.30	15.34	15.12	15.24	13,976,573	+0.02(+0.13%)
Mar 15, 2017	15.32	15.35	14.99	15.22	21,704,280	-0.13(-0.85%)
Mar 14, 2017	15.19	15.37	14.98	15.35	9,088,407	+0.04(+0.26%)
Mar 13, 2017	15.41	15.51	15.20	15.31	4,394,189	+0.09(+0.59%)
Mar 10, 2017	15.32	15.70	15.20	15.22	7,350,300	+0.02(+0.13%)
Mar 09, 2017	15.01	15.21	14.91	15.20	5,110,885	+0.17(+1.13%)
Mar 08, 2017	15.30	15.49	15.02	15.03	8,205,404	-0.26(-1.70%)
Mar 07, 2017	15.30	15.51	15.14	15.29	4,007,770	+0.03(+0.20%)
Mar 06, 2017	15.21	15.36	15.01	15.26	4,411,017	+0.05(+0.33%)
Mar 03, 2017	15.09	15.25	15.05	15.21	5,733,670	+0.05(+0.33%)
Mar 02, 2017	15.31	15.36	15.09	15.16	5,679,319	-0.17(-1.11%)

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