Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 09, 2015 44.35 44.35 44.35 0 +0.82(+1.88%)
Feb 24, 2015 43.53 43.53 43.53 0 +4.58(+11.76%)
Feb 06, 2015 38.95 38.95 38.95 0 -0.50(-1.27%)
Feb 03, 2015 39.45 39.45 39.45 0 +3.65(+10.20%)
Jan 16, 2015 35.80 35.80 35.80 0 -1.70(-4.53%)
Jan 14, 2015 37.50 37.50 37.50 0 +2.90(+8.38%)
Dec 17, 2014 34.60 34.60 34.60 0 -1.85(-5.08%)
Dec 08, 2014 36.45 36.45 36.45 0 +1.95(+5.65%)
Nov 10, 2014 34.50 34.50 34.50 0 -0.10(-0.29%)
Nov 07, 2014 34.60 34.60 33.70 34.60 4,100 -0.50(-1.42%)
Nov 05, 2014 35.10 35.10 35.10 0 +1.05(+3.08%)
Nov 04, 2014 34.05 34.05 34.05 34.05 500 +1.15(+3.50%)
Oct 30, 2014 32.90 32.90 32.90 0 +3.48(+11.83%)
Oct 10, 2014 29.42 29.42 29.42 0 -1.18(-3.86%)
Oct 09, 2014 30.60 30.60 30.60 30.60 700 +1.35(+4.62%)
Oct 03, 2014 29.25 29.25 29.25 0 +1.95(+7.14%)
Sep 16, 2014 27.30 27.30 27.30 0 -0.45(-1.62%)
Sep 12, 2014 27.75 27.75 27.75 0 -1.65(-5.61%)
Aug 21, 2014 29.40 29.40 29.40 0 +1.60(+5.76%)
Aug 05, 2014 27.80 27.80 27.80 0 -0.05(-0.18%)
Aug 04, 2014 27.85 27.85 27.85 27.85 250 -2.85(-9.28%)
Jul 30, 2014 30.70 30.70 30.70 0 +0.45(+1.49%)
Jul 29, 2014 30.25 30.25 30.25 30.25 400 -4.60(-13.20%)
Jun 30, 2014 34.85 34.85 34.85 0 +1.89(+5.73%)
Jun 24, 2014 32.96 32.96 32.96 0 -0.19(-0.57%)
Jun 18, 2014 33.15 33.15 33.15 0 +2.55(+8.33%)
Jun 02, 2014 30.60 30.60 30.60 0 +5.55(+22.16%)
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.