ADVFN 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)

60.72
1.31
(2.21%)
Closed July 20 4:00PM
60.90
0.18
(0.30%)
After Hours: 7:42PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.13.5714285714358.860.9357.52641612159.31327474CS
47.2613.534675615253.6460.9351.5301762523855.85875516CS
1221.5254.647028948739.3860.9337.19964911347.69889403CS
265.810.526315789555.160.9331.04994639845.91946599CS
52-15.5-20.287958115276.480.0831.04835775655.48726651CS
1563.7156.4964588615957.185111.3531.04728157768.21588142CS
26039.61186.04978863321.29111.3519.75706129959.02708533CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
175287810060.721.312.2159.73560.92559.215731192
175279170059.41-0.11-0.1859.3159.6758.615071173
175270530059.520.591.0059.0859.61557.526597134
175261890058.93-0.14-0.2460.2560.3958.6557738089
175253250059.07-0.66-1.1059.1359.63557.956318416
175227330059.730.210.3558.859.9358.366355795
175218690059.521.753.0358.2360.0957.728442894
175210050057.770.160.2756.9858.3856.697053195
175201410057.6153.015.5055.8357.9555.398973907
175192770054.61-1.99-3.5255.3956.234454.167411140
175157664056.60.651.1656.3957.1355.635572173
175149570055.952.354.3854.7156.2853.9110423428
175140930053.61.192.2751.8154.8751.53018770258
175132290052.41-0.52-0.9853.2753.2752.327069884
175106370052.93-0.72-1.3453.9254.1452.27895550
175097730053.65-0.09-0.1754.00554.0853.446879415
175089090053.74-0.47-0.8754.1654.2152.68297401
175080450054.211.041.9654.0654.8853.797437539
175071810053.170.350.6652.6553.7651.985680488
175045890052.820.561.0753.6453.8452.2812891645
175028610052.26-0.68-1.2853.13553.6551.697174924
175019970052.94-0.94-1.7453.27655.0152.6458770840
175011330053.882.865.6152.3953.9852.21018427568
174985410051.02-1.96-3.7051.5152.1650.9359657058
174976770052.981.22.3251.1653.19519885727
174968130051.78-2.02-3.7554.2954.4451.12510467307
174959490053.81.422.7152.4654.38552.2711522300
174950850052.382.214.4150.6752.8950.6712122608
174924930050.170.631.2750.3451.29550.058141528
174916290049.54-0.74-1.4750.5251.049348.9411954412
174907650050.282.916.1448.351.09547.7228201831
174899010047.374.8311.3542.5147.5641.87524153726
174890370042.540.521.2441.8242.82541.496894026
174864450042.02-0.92-2.1442.6742.8341.6310207987
174855810042.940.090.2243.7344.1142.614847039
174847170042.845-0.56-1.2843.5243.7842.6555670460
174838530043.42.135.1642.3643.8741.7659662013
174803970041.27-1.02-2.4140.6641.5240.629860731
174795330042.29-1.37-3.1444.544.5842.0312459842
174786690043.66-0.6-1.3644.2645.47543.3218595812
174778050044.260.420.9643.4744.2943.45362423
174769410043.84-1.08-2.4043.5544.1943.515973606
174743490044.920.40.9044.5144.9643.935531339
174734850044.52-0.68-1.5044.69544.9543.786833343
174726210045.2-0.57-1.2545.9546.244.82317064578
174717570045.771.152.5844.7746.5944.7412015879
174708930044.623.648.8843.4545.3143.3717339474
174683010040.981.213.0440.442.0940.3211721516
174674370039.770.972.5039.340.3938.699996981
174665730038.80.290.7538.938.9537.569663259
174657090038.510.10.2638.0539.1937.1913524861
174648450038.41-3.5-8.3540.51540.7637.6424220303
174622530041.912.315.8340.5942.24540.55514140099
174613890039.6-0.1-0.2540.2140.7439.510200433
174605250039.70.842.1637.9439.8337.47437158291
174596610038.86-1.18-2.9538.9139.45538.37912606
174587970040.040.411.0339.4340.3338.696084943
174562050039.63-0.33-0.8339.3840.2338.767578070
174553410039.963.349.1238.55540.0538.1413212664
174544770036.621.173.3037.0637.642136.298870140
174536130035.450.712.0435.0936.134.7258826058
174527490034.740.10.2933.734.8633.27875622

Your Recent History

Delayed Upgrade Clock