StockSelector.com
  Research, Select, & Monitor Friday, May 24, 2019 6:49:13 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ON Semiconductor Corporation$17.68($.22)(1.23%)

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

Your Target?


From 2/28/2019 to 5/23/2019 
Date Open High Low Close Volume
5/23/2019 17.800 17.960 17.500 17.900 10,002,400
5/22/2019 18.340 18.770 18.160 18.160 7,294,500
5/21/2019 18.650 19.000 18.580 18.750 9,100,900
5/20/2019 18.270 18.495 17.870 18.330 10,997,900
5/17/2019 19.360 19.740 18.720 18.770 9,043,700
5/16/2019 19.820 20.140 19.560 19.750 8,994,600
5/15/2019 19.590 20.460 19.590 20.240 6,193,300
5/14/2019 19.790 20.075 19.560 19.980 7,234,500
5/13/2019 20.110 20.260 19.425 19.600 12,867,900
5/10/2019 21.050 21.450 20.430 20.980 5,180,800
5/9/2019 21.210 21.325 20.715 21.150 8,226,900
5/8/2019 21.820 22.220 21.690 21.750 6,368,900
5/7/2019 22.540 22.770 21.820 22.120 9,438,500
5/6/2019 22.580 23.000 22.520 22.960 7,156,600
5/3/2019 23.140 23.540 22.970 23.520 6,101,000
5/2/2019 22.580 23.170 22.400 22.930 5,128,700
5/1/2019 23.300 23.490 22.550 22.600 6,951,300
4/30/2019 22.880 23.260 22.520 23.060 9,885,900
4/29/2019 22.730 23.500 22.000 22.200 11,892,200
4/26/2019 22.080 22.460 21.680 22.440 7,365,100
4/25/2019 23.080 23.344 21.960 22.410 7,455,600
4/24/2019 22.610 23.480 22.610 23.020 8,209,500
4/23/2019 22.410 22.880 22.380 22.600 6,015,200
4/22/2019 22.610 22.750 22.370 22.460 7,112,300
4/18/2019 22.560 22.690 22.255 22.620 5,253,200
4/17/2019 23.000 23.290 22.320 22.590 5,928,600
4/16/2019 22.670 22.985 22.530 22.740 5,214,600
4/15/2019 22.780 22.900 22.340 22.440 5,370,900
4/12/2019 23.150 23.260 22.735 22.830 5,790,400
4/11/2019 22.990 23.095 22.650 22.750 4,338,900
4/10/2019 22.610 23.040 22.485 22.990 4,898,800
4/9/2019 22.800 22.910 22.570 22.640 4,556,500
4/8/2019 22.630 23.035 22.510 22.920 4,902,500
4/5/2019 22.740 22.870 22.560 22.810 3,345,600
4/4/2019 22.200 22.690 22.123 22.430 4,116,100
4/3/2019 22.050 22.800 21.810 22.370 11,109,800
4/2/2019 21.440 21.650 21.240 21.460 6,812,800
4/1/2019 21.190 21.585 20.830 21.500 7,207,400
3/29/2019 20.620 20.850 20.390 20.570 6,189,000
3/28/2019 20.420 20.850 19.960 20.270 8,461,100
3/27/2019 21.620 21.620 20.240 20.560 12,921,900
3/26/2019 21.330 21.450 20.800 21.000 3,562,500
3/25/2019 21.150 21.500 20.700 20.960 6,036,000
3/22/2019 22.310 22.405 21.510 21.640 4,675,500
3/21/2019 21.280 22.590 21.280 22.450 7,926,600
3/20/2019 22.030 22.050 20.990 21.360 9,073,200
3/19/2019 22.090 23.310 21.820 22.010 7,833,400
3/18/2019 22.140 22.400 21.698 21.910 7,026,800
3/15/2019 22.300 22.540 22.060 22.170 7,361,800
3/14/2019 22.280 22.330 22.010 22.060 4,609,900
3/13/2019 22.670 22.675 22.265 22.310 4,866,400
3/12/2019 22.740 22.740 22.365 22.470 6,132,500
3/11/2019 22.420 22.825 22.270 22.610 6,755,500
3/8/2019 20.940 22.300 20.880 22.140 10,425,300
3/7/2019 21.240 21.555 20.880 21.330 7,988,000
3/6/2019 21.800 21.830 21.275 21.400 7,194,700
3/5/2019 21.890 22.090 21.600 21.840 5,146,700
3/4/2019 22.390 22.480 21.520 21.920 5,964,200
3/1/2019 21.780 21.920 21.350 21.670 4,719,000
2/28/2019 21.410 21.660 21.290 21.480 5,344,100


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 - 2019 StockSelector.com. All rights reserved.