ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ON Semiconductor

ON Semiconductor (ON)

68.8301
1.52
( 2.26% )
Updated: 13:43:27
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.19010.27695221445268.6469.1864.32597261566.41161041CS
4-0.6999-1.0066158492769.5376.0664.32701433370.30898901CS
12-7.0999-9.3505860661175.9378.6164.32619907970.42604079CS
26-4.3199-5.9055365686973.1580.0864.32632931971.82764168CS
52-1.2099-1.7274414620270.0486.767359.34661937173.1890577CS
1564.79017.4798563397964.04111.3544.76692928271.38120381CS
26048.1101232.19160231720.72111.358.17695407854.12020083CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173214570067.310.660.9965.56999967.356265.4655096962
173205930066.650.170.2666.23999967.22665745645
173197290066.481.722.6664.4866.5864.3199996371380
173171370064.76-2.26-3.3766.23999966.8364.596230119
173162730067.019999-1.47-2.1568.6469.1866.86418969
173154090068.49-1.74-2.486969.809467.835676072
173145450070.230.270.3969.971.368.994848471
173136810069.96-0.45-0.647171.0168.7956629568
173110890070.41-1.64-2.287171.4269.6454796779
173102250072.05-0.22-0.3073.1573.463471.945025611
173093610072.272.072.9572.4473.2971.367465136
173084970070.20.71.0169.3470.61568.485019141
173076330069.5-1.49-2.1070.0871.3669.374007649
173050050070.990.50.7170.572.570.165627722
173041410070.49-3.14-4.2673.35573.4469.2759967531
173032770073.63-1.07-1.4373.6576.0672.8158121896
173024130074.72.463.4172.2475.19970.628220886
173015490072.240.991.3967.3875.266.6216685518
172989570071.251.171.6770.772.9770.56510764932
172980930070.082.113.1069.5370.1468.367566667
172972290067.971.432.1569.3669.6866.479246780
172963650066.54-0.6-0.8966.6767.059265.686936428
172955010067.14-1.35-1.9768.168.3565.7699996742273
172929090068.49-0.75-1.0870.570.5768.295201929
172920450069.240.210.3070.7971.368.86292210
172911810069.03-0.29-0.4270.6671.20568.917337463
172903170069.32-3.47-4.7772.7174.1868.6359299199
172894530072.792.463.507172.96870.044933666
172868610070.330.020.0369.17571.64695133863
172859970070.31-0.69-0.9769.8870.3969.164044332
1728513300710.470.6770.3571.1969.8053872750
172842690070.53-0.56-0.7970.8471.1469.463778515
172834050071.09-0.45-0.6370.6271.2570.043783412
172808130071.541.211.7272.2772.6870.934772001
172799490070.33-1.18-1.6570.6171.4669.53651664
172790850071.510.460.6571.0972.5670.394388758
172782210071.05-1.56-2.1572.4773.11570.35964183
172773570072.61-1.78-2.3972.3173.5471.226822588
172747650074.391.071.4674.675.8873.795282066
172739010073.323.675.2772.36573.9170.095749915
172730370069.65-0.82-1.1669.8270.5369.13328682
172721730070.470.731.0570.972.3269.94653414
172713090069.740.170.2469.9870.7869.55106655
172687170069.57-3.78-5.1571.0471.4468.3912081715
172678530073.352.713.8473.8274.9972.628074842
172669890070.64-0.78-1.0971.2373.3670.154119088
172661250071.421.051.4971.4772.370.522710815
172652610070.37-1.35-1.8870.7571.4669.154388052
172626690071.722.393.4569.9872.1769.985489456
172618050069.33-1.25-1.7770.0770.168.24172955
172609410070.582.353.4468.4670.7366.367462568
172600770068.23-1.16-1.6768.3268.349966.9599994398886
172592130069.391.472.1668.870.2468.596394137
172566210067.92-2.33-3.3270.0271.279567.418466619
172557570070.25-0.28-0.4069.6771.969.414790334
172548930070.53-0.23-0.3369.8972.1669.286157628
172540290070.76-7.11-9.1376.4176.4169.9210774125
172505730077.871.572.0678.1278.4776.664811743
172497090076.31.672.2475.9378.6175.484843269
172488450074.63-1.43-1.887676.1873.714757028
172479810076.061.241.6674.3476.6873.093803559
172471170074.82-1.54-2.0276.2276.2574.385172807
172445250076.362.994.0874.6776.4574.335689060
172436610073.37-3.31-4.3276.977773.1057231608
172427970076.680.861.1376.9677.9475.895329132