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 26, 2017 47.40 47.40 47.40 0 +0.40(+0.85%)
Apr 25, 2017 47.00 47.00 47.00 47.00 100 +1.70(+3.75%)
Apr 24, 2017 45.30 45.30 45.30 45.30 705 +1.50(+3.42%)
Apr 18, 2017 43.80 43.80 43.80 50 -0.20(-0.45%)
Apr 13, 2017 44.00 44.00 44.00 0 +1.35(+3.17%)
Apr 12, 2017 42.65 42.65 42.65 42.65 201 -0.70(-1.61%)
Apr 11, 2017 43.35 43.35 43.35 43.35 3,915 -8.20(-15.91%)
Mar 10, 2017 51.55 51.55 51.55 0 -1.45(-2.74%)
Mar 02, 2017 53.00 53.00 53.00 0 +0.10(+0.19%)
Feb 27, 2017 52.90 52.90 52.90 10 +2.90(+5.80%)
Feb 22, 2017 50.00 50.00 50.00 0 +1.00(+2.04%)
Feb 21, 2017 47.35 49.00 47.35 49.00 570 +1.65(+3.48%)
Feb 17, 2017 47.35 47.35 47.35 0 -1.25(-2.57%)
Feb 16, 2017 48.60 48.60 48.60 48.60 290 +0.65(+1.36%)
Feb 15, 2017 47.95 47.95 47.95 47.95 200 +0.45(+0.95%)
Feb 14, 2017 47.89 47.89 47.50 47.50 960 -0.90(-1.86%)
Feb 10, 2017 48.40 48.40 48.40 84 +0.40(+0.83%)
Feb 06, 2017 48.00 48.00 48.00 75 -0.35(-0.72%)
Feb 03, 2017 48.35 48.35 48.35 48.35 290 +0.00(+0.00%)
Feb 02, 2017 48.85 48.85 48.35 48.35 305 +0.05(+0.10%)
Feb 01, 2017 48.30 48.30 48.30 48.30 223 +2.59(+5.67%)
Jan 27, 2017 45.71 45.71 45.71 0 +0.71(+1.58%)
Jan 26, 2017 45.00 45.00 45.00 45.00 1,355 +0.00(+0.00%)
Jan 23, 2017 45.00 45.00 45.00 88 +0.16(+0.36%)
Jan 20, 2017 44.84 44.84 44.84 44.84 280 +0.34(+0.76%)
Jan 19, 2017 44.50 44.50 44.50 44.50 100 -0.50(-1.11%)
Jan 17, 2017 45.00 45.00 45.00 0 -0.42(-0.92%)
Jan 13, 2017 45.42 45.42 45.42 0 +0.42(+0.93%)
Jan 12, 2017 45.21 45.25 45.00 45.00 508 +0.56(+1.26%)
Jan 11, 2017 44.44 44.44 44.44 44.44 1,161 +2.18(+5.16%)
Jan 05, 2017 42.26 42.26 42.26 0 +0.11(+0.26%)
Jan 04, 2017 42.35 42.35 42.15 42.15 402 +3.40(+8.77%)
Nov 01, 2016 38.75 38.75 38.75 0 -1.25(-3.12%)
Oct 06, 2016 40.00 40.00 40.00 0 +1.25(+3.23%)
Oct 03, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 30, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 29, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 28, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 27, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 23, 2016 38.75 38.75 38.75 0 +3.55(+10.09%)
Aug 26, 2016 35.20 35.20 35.20 0 -0.49(-1.37%)
Aug 15, 2016 35.69 35.69 35.69 0 +1.48(+4.33%)
Jul 27, 2016 34.21 34.21 34.21 0 +2.81(+8.95%)
Jun 22, 2016 31.40 31.40 31.40 0 +0.60(+1.95%)
Jun 15, 2016 30.80 30.80 30.80 0 -1.00(-3.14%)
May 09, 2016 31.80 31.80 31.80 0 +0.80(+2.58%)
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.