StockSelector.com
  Research, Select, & Monitor Thursday, February 27, 2020 5:31:15 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ON Semiconductor Corporation$17.54($.82)(4.47%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/29/2019 to 2/26/2020 
Date Open High Low Close Volume
2/26/2020 18.820 19.090 18.260 18.360 7,466,300
2/25/2020 19.560 19.790 18.580 18.620 9,452,900
2/24/2020 19.290 19.580 19.110 19.350 9,111,800
2/21/2020 20.430 20.500 19.680 20.015 13,925,700
2/20/2020 20.740 20.890 20.240 20.600 10,806,400
2/19/2020 21.300 21.670 20.760 20.900 7,905,700
2/18/2020 21.210 21.315 21.000 21.110 5,020,500
2/14/2020 21.740 21.900 21.140 21.440 5,629,100
2/13/2020 21.220 21.810 21.110 21.630 6,131,700
2/12/2020 21.730 21.830 21.240 21.385 5,323,600
2/11/2020 20.710 21.560 20.690 21.400 8,215,400
2/10/2020 20.280 20.720 20.060 20.540 6,650,100
2/7/2020 20.910 20.930 20.220 20.450 9,186,200
2/6/2020 21.180 21.525 20.590 20.910 9,550,900
2/5/2020 20.360 21.230 20.010 21.150 18,620,900
2/4/2020 19.960 20.140 19.280 19.820 22,432,000
2/3/2020 21.450 21.820 19.850 19.910 34,727,400
1/31/2020 23.690 23.760 22.950 23.150 7,994,600
1/30/2020 23.590 23.990 23.210 23.940 8,514,000
1/29/2020 24.260 24.310 23.835 23.880 5,717,900
1/28/2020 24.050 24.310 23.710 24.170 5,615,000
1/27/2020 24.050 24.090 23.570 23.660 7,665,900
1/24/2020 25.760 25.830 24.715 24.990 5,426,000
1/23/2020 24.770 25.520 24.600 25.470 5,936,200
1/22/2020 25.070 25.275 24.790 24.790 3,520,800
1/21/2020 24.830 25.090 24.755 24.790 4,599,300
1/17/2020 25.080 25.180 24.810 25.000 5,149,000
1/16/2020 25.100 25.170 24.785 25.030 5,712,600
1/15/2020 25.450 25.450 24.750 24.880 7,302,700
1/14/2020 25.300 25.920 25.230 25.620 9,298,700
1/13/2020 24.760 25.340 24.760 25.320 5,471,700
1/10/2020 24.860 25.020 24.550 24.580 4,065,500
1/9/2020 25.130 25.190 24.560 24.860 4,118,200
1/8/2020 24.670 25.220 24.670 24.820 6,660,800
1/7/2020 24.490 25.150 24.390 24.660 10,549,900
1/6/2020 24.250 24.380 23.990 24.070 8,586,600
1/3/2020 24.480 25.000 24.230 24.690 4,413,200
1/2/2020 24.750 25.080 24.400 25.060 5,651,100
12/31/2019 24.250 24.480 24.103 24.380 2,451,500
12/30/2019 24.470 24.470 24.000 24.290 2,734,500
12/27/2019 24.610 24.680 24.385 24.490 3,432,300
12/26/2019 24.520 24.700 24.400 24.550 2,457,700
12/24/2019 24.350 24.490 24.260 24.470 1,308,800
12/23/2019 24.150 24.550 24.101 24.450 4,185,600
12/20/2019 23.950 24.190 23.840 24.120 4,963,400
12/19/2019 23.900 24.030 23.640 23.880 4,389,200
12/18/2019 23.450 23.900 23.360 23.800 4,256,400
12/17/2019 23.500 23.650 23.400 23.630 4,132,600
12/16/2019 23.190 23.625 23.190 23.460 3,249,300
12/13/2019 23.000 23.585 22.880 23.130 4,653,000
12/12/2019 22.370 23.180 22.281 23.160 4,278,100
12/11/2019 21.990 22.475 21.970 22.420 2,542,000
12/10/2019 21.870 22.190 21.760 21.980 2,582,700
12/9/2019 22.140 22.140 21.830 21.830 2,839,000
12/6/2019 21.990 22.270 21.905 22.140 3,297,700
12/5/2019 21.530 21.725 21.250 21.650 4,324,100
12/4/2019 21.110 21.530 20.990 21.390 4,520,700
12/3/2019 20.850 20.980 20.550 20.670 6,389,400
12/2/2019 21.640 21.740 21.165 21.360 2,908,300
11/29/2019 21.800 21.890 21.430 21.470 1,224,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.