Indicators

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.94	21.13	20.94	21.13	897	-0.49(-2.27%)
Apr 27, 2018	21.62	21.62	21.62	21.62	205	+0.48(+2.27%)
Apr 26, 2018	21.14	21.14	21.14	21.14	300	+0.22(+1.05%)
Apr 25, 2018	20.92	20.92	20.92	20.92	165	-0.05(-0.24%)
Apr 24, 2018	20.97	20.97	20.97	20.97	100	-2.45(-10.46%)
Apr 20, 2018		23.42	23.42	23.42	30	-0.58(-2.42%)
Apr 19, 2018	24.00	24.00	24.00	24.00	320	-0.67(-2.72%)
Apr 18, 2018	24.60	24.67	24.60	24.67	4,623	+0.10(+0.41%)
Apr 16, 2018		24.57	24.57	24.57	97	+0.45(+1.87%)
Apr 13, 2018	24.25	24.25	24.12	24.12	644	-0.17(-0.70%)
Apr 11, 2018		24.29	24.29	24.29	127	+0.71(+3.01%)
Apr 10, 2018	23.00	23.66	23.00	23.58	5,560	+0.68(+2.97%)
Apr 09, 2018	22.80	22.94	22.80	22.90	497	+0.40(+1.78%)
Apr 05, 2018		22.50	22.50	22.50	10	-0.15(-0.66%)
Apr 04, 2018	22.65	22.65	22.65	22.65	4,000	-0.35(-1.52%)
Apr 03, 2018	23.17	23.17	23.00	23.00	706	+0.28(+1.22%)

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.