Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	10.88	10.95	10.78	10.80	3,725,154	-0.09(-0.83%)
Aug 30, 2016	10.95	11.08	10.87	10.89	5,040,828	-0.09(-0.82%)
Aug 29, 2016	11.03	11.11	10.95	10.98	4,045,582	-0.05(-0.45%)
Aug 26, 2016	11.06	11.44	10.97	11.03	12,254,902	+0.02(+0.18%)
Aug 25, 2016	10.67	11.06	10.63	11.01	8,912,616	+0.30(+2.80%)
Aug 24, 2016	10.83	10.89	10.70	10.71	5,566,207	+0.10(+0.94%)
Aug 23, 2016	10.42	10.64	10.42	10.61	4,319,301	+0.25(+2.41%)
Aug 22, 2016	10.25	10.39	10.18	10.36	3,038,783	+0.12(+1.17%)
Aug 19, 2016	10.23	10.38	10.20	10.24	3,474,372	+0.01(+0.10%)
Aug 18, 2016	10.24	10.35	10.21	10.23	2,664,584	-0.07(-0.68%)
Aug 17, 2016	10.22	10.39	10.14	10.30	2,684,788	+0.08(+0.78%)
Aug 16, 2016	10.42	10.44	10.21	10.22	2,615,661	-0.16(-1.54%)
Aug 15, 2016	10.17	10.41	10.12	10.38	4,236,106	+0.28(+2.77%)
Aug 12, 2016	10.29	10.35	10.10	10.10	2,716,291	-0.17(-1.66%)
Aug 11, 2016	10.30	10.37	10.13	10.27	5,836,077	-0.03(-0.29%)
Aug 10, 2016	10.31	10.32	10.03	10.30	5,632,811	-0.03(-0.29%)
Aug 09, 2016	10.13	10.37	10.13	10.33	8,332,839	+0.22(+2.18%)
Aug 08, 2016	10.56	10.61	10.03	10.11	8,989,077	+0.12(+1.20%)
Aug 05, 2016	9.870	10.05	9.780	9.990	4,389,454	+0.21(+2.15%)
Aug 04, 2016	9.680	9.805	9.670	9.780	1,762,707	+0.08(+0.82%)
Aug 03, 2016	9.670	9.730	9.650	9.700	2,218,578	-0.01(-0.10%)
Aug 02, 2016	9.970	9.990	9.690	9.710	2,421,735	-0.32(-3.19%)

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