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 30, 2019 38.80 38.80 38.50 38.50 839 +0.79(+2.09%)
Apr 29, 2019 37.71 37.71 37.71 37.71 152 -0.90(-2.33%)
Apr 26, 2019 38.86 38.86 38.08 38.61 1,900 +0.96(+2.55%)
Apr 25, 2019 37.72 38.30 37.40 37.65 1,295 +0.65(+1.76%)
Apr 24, 2019 36.65 37.00 36.65 37.00 600 +0.50(+1.37%)
Apr 23, 2019 36.45 36.50 36.45 36.50 207 -0.55(-1.48%)
Apr 22, 2019 37.05 37.05 37.05 37.05 682 +0.51(+1.40%)
Apr 18, 2019 37.18 37.18 36.54 36.54 300 -0.27(-0.73%)
Apr 17, 2019 37.06 37.06 36.81 36.81 300 +0.55(+1.52%)
Apr 16, 2019 36.10 36.75 36.10 36.26 1,200 +0.66(+1.85%)
Apr 15, 2019 35.76 35.76 35.60 35.60 255 -0.63(-1.74%)
Apr 12, 2019 35.07 36.31 35.07 36.23 2,100 +1.68(+4.86%)
Apr 11, 2019 34.55 34.55 34.55 34.55 200 -0.10(-0.29%)
Apr 08, 2019 34.65 34.65 34.65 0 +1.15(+3.43%)
Apr 05, 2019 33.18 33.50 33.14 33.50 2,100 +0.76(+2.32%)
Apr 04, 2019 32.89 32.89 32.74 32.74 200 +0.85(+2.67%)
Apr 02, 2019 31.89 31.89 31.89 0 +0.34(+1.08%)
Apr 01, 2019 31.57 31.57 31.38 31.55 550 +1.51(+5.03%)
Mar 29, 2019 30.27 30.51 30.04 30.04 6,900 +0.42(+1.42%)
Mar 28, 2019 29.62 29.62 29.62 29.62 3,250 +0.00(+0.00%)
Mar 27, 2019 30.30 30.30 29.62 29.62 570 -0.92(-3.01%)
Mar 26, 2019 30.54 30.54 30.54 30.54 200 -0.01(-0.03%)
Mar 25, 2019 31.38 31.38 30.55 30.55 318 -0.95(-3.02%)
Mar 22, 2019 31.50 31.50 31.50 10 +0.00(+0.00%)
Mar 20, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Mar 19, 2019 31.50 31.50 31.50 31.50 4,160 +1.25(+4.13%)
Mar 18, 2019 30.25 30.25 30.25 80 +0.00(+0.00%)
Mar 15, 2019 30.25 30.25 30.25 30.25 100 +0.21(+0.70%)
Mar 14, 2019 30.04 30.04 30.04 30.04 101 +0.33(+1.11%)
Mar 13, 2019 29.75 29.75 29.71 29.71 500 -1.29(-4.16%)
Mar 12, 2019 30.50 31.00 30.50 31.00 725 +1.48(+5.01%)
Mar 08, 2019 29.52 29.52 29.52 0 -0.68(-2.25%)
Mar 07, 2019 30.20 30.20 30.20 30.20 100 -0.15(-0.49%)
Mar 06, 2019 31.60 31.60 30.35 30.35 17,185 +0.55(+1.85%)
Mar 04, 2019 29.80 29.80 29.80 0 -0.70(-2.30%)
Mar 01, 2019 30.71 30.71 30.50 30.50 11,200 +0.35(+1.16%)
Feb 28, 2019 30.26 30.62 30.15 30.15 300 -0.05(-0.17%)
Feb 27, 2019 30.25 30.25 30.20 30.20 1,570 +0.17(+0.57%)
Feb 26, 2019 30.03 30.03 30.03 30.03 100 -0.49(-1.61%)
Feb 25, 2019 29.79 30.52 29.75 30.52 700 +1.66(+5.73%)
Feb 22, 2019 28.86 28.86 28.86 10 +0.00(+0.00%)
Feb 21, 2019 28.86 28.86 28.86 28.86 557 +0.29(+1.00%)
Feb 20, 2019 28.62 28.62 28.58 28.58 871 -1.57(-5.21%)
Feb 19, 2019 30.15 30.64 30.15 30.15 5,026 -0.08(-0.26%)
Feb 15, 2019 30.30 30.30 30.23 30.23 200 -0.02(-0.07%)
Feb 13, 2019 30.25 30.25 30.25 0 +0.75(+2.54%)
Feb 12, 2019 29.50 29.50 29.50 29.50 2,107 +0.73(+2.54%)
Feb 08, 2019 28.77 28.77 28.77 0 +0.00(+0.00%)
Feb 07, 2019 28.77 28.77 28.77 67 +0.00(+0.00%)
Feb 05, 2019 28.77 28.77 28.77 0 +0.00(+0.00%)
Feb 04, 2019 28.81 28.81 28.77 28.77 500 -0.63(-2.14%)
Feb 01, 2019 29.25 29.40 29.25 29.40 800 +0.69(+2.40%)
Jan 31, 2019 29.10 29.10 28.71 28.71 3,238 +0.12(+0.42%)
Jan 30, 2019 28.88 28.88 28.50 28.59 5,225 +0.84(+3.03%)
Jan 29, 2019 28.00 28.00 27.75 27.75 3,015 -0.25(-0.89%)
Jan 28, 2019 28.00 28.00 28.00 28.00 1,272 +1.95(+7.49%)
Jan 24, 2019 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 23, 2019 26.05 26.05 26.05 26.05 300 +0.35(+1.36%)
Jan 22, 2019 25.71 25.95 25.63 25.70 1,710 -0.50(-1.91%)
Jan 18, 2019 26.11 26.20 26.11 26.20 600 +0.50(+1.95%)
Jan 17, 2019 25.60 25.80 25.60 25.70 3,730 +0.35(+1.38%)
Jan 16, 2019 25.35 25.35 25.35 55 +0.00(+0.00%)
Jan 15, 2019 25.35 25.35 25.35 25.35 100 -0.75(-2.87%)
Jan 14, 2019 26.10 26.10 26.10 26.10 1,010 +1.10(+4.40%)
Jan 11, 2019 25.00 25.00 25.00 25.00 400 -0.09(-0.36%)
Jan 10, 2019 25.09 25.09 25.09 71 +0.00(+0.00%)
Jan 08, 2019 25.09 25.09 25.09 0 +0.40(+1.62%)
Jan 07, 2019 24.17 25.50 24.17 24.69 651 +0.99(+4.18%)
Jan 04, 2019 23.73 23.73 23.70 23.70 400 +1.79(+8.17%)
Jan 03, 2019 22.00 22.20 21.91 21.91 2,751 -3.42(-13.50%)
Jan 02, 2019 25.33 25.33 25.33 80 +0.00(+0.00%)
Dec 31, 2018 25.33 25.33 25.33 25.33 400 -0.03(-0.12%)
Dec 28, 2018 25.44 25.88 25.36 25.36 500 +0.36(+1.44%)
Dec 27, 2018 24.80 25.00 24.44 25.00 2,675 +0.62(+2.54%)
Dec 26, 2018 24.38 24.38 24.20 24.38 300 +0.54(+2.27%)
Dec 24, 2018 23.84 23.84 23.84 23.84 200 -0.39(-1.61%)
Dec 21, 2018 24.80 24.80 24.23 24.23 500 -1.14(-4.49%)
Dec 20, 2018 25.38 25.38 25.37 25.37 435 -0.48(-1.86%)
Dec 19, 2018 26.00 26.00 25.85 25.85 700 -0.10(-0.39%)
Dec 18, 2018 25.95 25.95 25.95 25.95 100 +0.01(+0.04%)
Dec 17, 2018 26.25 26.25 25.94 25.94 1,625 +0.79(+3.14%)
Dec 14, 2018 25.15 25.15 25.15 1 +0.00(+0.00%)
Dec 13, 2018 25.15 25.15 25.15 25.15 199 +0.35(+1.41%)
Dec 12, 2018 24.80 24.80 24.80 80 +0.00(+0.00%)
Dec 11, 2018 24.80 24.80 24.80 24.80 220 -1.59(-6.03%)
Dec 10, 2018 26.39 26.39 26.39 81 +0.00(+0.00%)
Dec 07, 2018 26.39 26.39 26.39 90 +0.00(+0.00%)
Dec 04, 2018 26.39 26.39 26.39 0 -0.61(-2.26%)
Dec 03, 2018 26.74 27.00 26.74 27.00 580 +1.26(+4.90%)
Nov 30, 2018 25.70 25.74 25.70 25.74 2,700 +0.00(+0.00%)
Nov 29, 2018 25.65 26.35 25.65 25.74 684 +0.74(+2.96%)
Nov 28, 2018 25.00 25.00 25.00 25.00 1,600 +0.00(+0.00%)
Nov 27, 2018 25.00 25.00 25.00 25.00 100 -0.23(-0.91%)
Nov 26, 2018 25.40 25.40 25.23 25.23 336 -1.07(-4.07%)
Nov 23, 2018 26.30 26.30 26.30 34 +0.00(+0.00%)
Nov 21, 2018 26.30 26.30 26.30 0 +1.21(+4.80%)
Nov 20, 2018 24.53 25.09 24.52 25.09 930 -0.79(-3.03%)
Nov 19, 2018 25.87 25.98 25.87 25.88 1,610 -0.41(-1.56%)
Nov 16, 2018 26.29 26.29 26.29 26.29 100 +1.29(+5.16%)
Nov 15, 2018 25.30 25.30 25.00 25.00 1,944 +0.42(+1.71%)
Nov 14, 2018 25.40 25.40 24.58 24.58 550 +0.13(+0.53%)
Nov 13, 2018 24.45 24.45 24.45 24.45 650 +0.25(+1.03%)
Nov 12, 2018 25.31 25.31 24.09 24.20 1,056 -1.30(-5.10%)
Nov 09, 2018 25.45 25.95 25.45 25.50 500 -1.36(-5.06%)
Nov 08, 2018 27.28 27.71 26.75 26.86 1,020 -1.24(-4.41%)
Nov 07, 2018 28.10 28.10 27.75 28.10 31,528 +0.35(+1.26%)
Nov 06, 2018 27.75 27.75 27.75 27.75 2,055 -0.25(-0.89%)
Nov 05, 2018 27.50 28.00 27.30 28.00 4,449 +0.75(+2.75%)
Nov 02, 2018 28.15 28.30 27.25 27.25 2,700 -0.95(-3.37%)
Nov 01, 2018 28.05 28.29 27.95 28.20 1,747 +1.37(+5.11%)
Oct 31, 2018 26.05 26.83 25.91 26.83 3,659 +2.53(+10.41%)
Oct 30, 2018 24.15 24.30 24.15 24.30 730 +0.80(+3.40%)
Oct 29, 2018 23.45 23.90 23.45 23.50 866 +0.55(+2.40%)
Oct 26, 2018 22.03 22.95 22.03 22.95 2,700 +1.95(+9.29%)
Oct 25, 2018 21.00 21.00 21.00 110 +0.00(+0.00%)
Oct 24, 2018 21.99 22.07 21.00 21.00 4,463 -2.91(-12.17%)
Oct 23, 2018 23.33 23.91 22.87 23.91 1,189 -0.01(-0.04%)
Oct 22, 2018 24.07 24.07 23.65 23.92 1,518 -1.08(-4.32%)
Oct 19, 2018 25.00 25.00 25.00 13 +0.00(+0.00%)
Oct 18, 2018 25.00 25.18 25.00 25.00 6,870 -0.49(-1.92%)
Oct 17, 2018 24.66 25.49 24.66 25.49 6,052 +1.34(+5.55%)
Oct 16, 2018 24.45 24.61 24.05 24.15 1,751 -0.85(-3.40%)
Oct 15, 2018 25.40 25.40 23.99 25.00 1,329 -0.20(-0.79%)
Oct 12, 2018 24.67 25.53 24.67 25.20 11,600 +0.60(+2.44%)
Oct 11, 2018 24.24 24.72 23.37 24.60 132,113 +5.90(+31.55%)
Oct 10, 2018 19.69 19.69 18.70 18.70 1,244 -1.10(-5.56%)
Oct 09, 2018 19.46 19.80 19.46 19.80 16,150 +0.10(+0.51%)
Oct 08, 2018 20.25 20.25 19.70 19.70 2,451 -1.23(-5.88%)
Oct 05, 2018 21.00 21.00 20.85 20.93 2,400 -0.23(-1.09%)
Oct 04, 2018 22.05 22.05 21.16 21.16 709 -1.84(-8.00%)
Oct 03, 2018 22.72 23.00 22.72 23.00 581 +0.29(+1.28%)
Oct 02, 2018 22.70 23.28 22.70 22.71 1,939 -0.19(-0.83%)
Oct 01, 2018 23.29 23.29 22.75 22.90 595 +0.57(+2.55%)
Sep 28, 2018 22.33 22.33 22.33 156 +0.00(+0.00%)
Sep 27, 2018 22.33 22.33 22.33 22.33 639 +0.00(+0.00%)
Sep 26, 2018 22.33 22.33 22.33 22.33 210 +0.03(+0.13%)
Sep 25, 2018 22.00 22.30 22.00 22.30 975 -0.66(-2.87%)
Sep 24, 2018 21.98 22.96 21.98 22.96 621 +0.55(+2.45%)
Sep 21, 2018 22.75 22.75 22.00 22.41 500 -0.29(-1.28%)
Sep 20, 2018 22.70 22.70 22.70 22.70 144 +0.25(+1.11%)
Sep 19, 2018 22.15 22.82 22.15 22.45 1,152 -0.10(-0.44%)
Sep 18, 2018 22.80 22.80 22.36 22.55 4,378 -0.32(-1.40%)
Sep 17, 2018 23.15 23.15 22.16 22.87 17,973 +0.07(+0.31%)
Sep 14, 2018 22.80 22.80 22.80 22.80 100 +0.15(+0.66%)
Sep 13, 2018 22.65 22.65 22.65 22.65 500 +1.04(+4.81%)
Sep 12, 2018 22.55 22.55 21.61 21.61 405 -0.21(-0.96%)
Sep 11, 2018 21.82 21.82 21.82 21.82 558 -0.22(-1.00%)
Sep 10, 2018 22.83 22.83 22.00 22.04 1,340 -1.08(-4.67%)
Sep 07, 2018 22.15 23.12 22.15 23.12 800 +1.02(+4.62%)
Sep 06, 2018 22.59 22.59 22.10 22.10 950 -1.06(-4.58%)
Sep 05, 2018 23.90 23.90 23.16 23.16 925 -0.58(-2.44%)
Sep 04, 2018 23.73 23.74 23.73 23.74 545 +0.25(+1.06%)
Aug 31, 2018 23.49 23.49 23.49 0 +0.15(+0.66%)
Aug 30, 2018 23.79 23.79 23.30 23.34 605 +0.18(+0.76%)
Aug 29, 2018 23.40 23.78 23.16 23.16 1,478 +1.01(+4.56%)
Aug 28, 2018 22.40 22.40 22.15 22.15 524 +0.15(+0.68%)
Aug 27, 2018 22.00 22.00 22.00 22.00 830 +0.20(+0.92%)
Aug 24, 2018 21.45 22.08 21.45 21.80 1,200 +0.87(+4.16%)
Aug 23, 2018 21.00 21.16 20.93 20.93 1,221 +0.43(+2.10%)
Aug 22, 2018 20.32 20.50 20.32 20.50 3,266 +0.05(+0.24%)
Aug 21, 2018 20.41 20.45 20.41 20.45 13,745 +0.61(+3.07%)
Aug 17, 2018 19.84 19.84 19.84 0 +0.00(+0.00%)
Aug 16, 2018 19.60 19.84 19.06 19.84 17,299 +0.24(+1.22%)
Aug 15, 2018 19.60 19.60 19.60 19.60 140 -0.45(-2.24%)
Aug 14, 2018 20.05 20.05 20.05 20.05 1,085 -0.30(-1.47%)
Aug 13, 2018 20.40 20.44 19.96 20.35 4,295 -0.35(-1.69%)
Aug 10, 2018 20.96 20.96 20.70 20.70 1,400 -0.55(-2.59%)
Aug 09, 2018 21.59 21.59 21.25 21.25 1,544 +0.12(+0.59%)
Aug 08, 2018 20.67 21.44 20.67 21.12 4,570 +1.70(+8.78%)
Aug 07, 2018 19.42 19.42 19.42 19.42 200 +0.47(+2.48%)
Aug 06, 2018 19.20 19.20 18.95 18.95 740 +0.24(+1.28%)
Aug 03, 2018 18.71 18.71 18.71 18.71 200 +0.56(+3.09%)
Aug 02, 2018 18.24 18.24 18.15 18.15 5,036 -0.70(-3.71%)
Aug 01, 2018 18.60 19.19 18.55 18.85 6,075 +0.99(+5.54%)
Jul 31, 2018 17.50 17.86 17.18 17.86 2,110 +0.11(+0.62%)
Jul 30, 2018 17.70 17.75 17.70 17.75 626 -0.09(-0.50%)
Jul 27, 2018 17.32 18.00 17.32 17.84 3,200 +0.34(+1.94%)
Jul 26, 2018 17.71 17.76 17.38 17.50 3,227 -0.50(-2.78%)
Jul 25, 2018 17.99 18.03 17.51 18.00 15,700 +0.10(+0.56%)
Jul 24, 2018 17.90 17.90 17.90 17.90 400 +0.02(+0.11%)
Jul 23, 2018 17.70 18.09 17.70 17.88 828 +0.18(+1.02%)
Jul 20, 2018 18.00 18.00 17.70 17.70 1,625 -0.03(-0.14%)
Jul 18, 2018 17.73 17.73 17.73 70 +0.02(+0.08%)
Jul 17, 2018 17.75 17.75 17.71 17.71 2,600 +0.13(+0.74%)
Jul 16, 2018 17.50 17.58 17.48 17.58 14,100 +0.30(+1.74%)
Jul 13, 2018 16.86 17.44 16.86 17.28 4,000 +0.46(+2.73%)
Jul 12, 2018 16.80 16.89 16.80 16.82 11,750 -0.05(-0.30%)
Jul 11, 2018 16.89 16.89 16.68 16.87 1,389 -0.11(-0.68%)
Jul 10, 2018 16.50 17.01 16.50 16.98 1,095 +1.24(+7.91%)
Jul 06, 2018 15.74 15.74 15.74 75 +0.54(+3.55%)
Jul 03, 2018 15.20 15.20 15.20 20 +0.20(+1.33%)
Jul 02, 2018 15.25 15.25 15.00 15.00 1,115 +0.00(+0.00%)
Jun 29, 2018 15.25 15.25 15.00 15.00 435 +0.27(+1.80%)
Jun 28, 2018 14.64 14.73 14.50 14.73 1,285 -0.52(-3.38%)
Jun 27, 2018 15.25 15.25 15.25 15.25 285 -0.35(-2.24%)
Jun 26, 2018 15.66 15.66 15.60 15.60 255 -0.40(-2.50%)
Jun 25, 2018 15.81 16.00 15.81 16.00 1,880 -0.27(-1.66%)
Jun 21, 2018 16.27 16.27 16.27 40 -0.98(-5.68%)
Jun 20, 2018 17.00 17.25 16.55 17.25 2,652 +0.25(+1.47%)
Jun 19, 2018 17.50 17.50 17.00 17.00 573 -1.00(-5.56%)
Jun 18, 2018 18.00 18.00 18.00 18.00 100 +0.00(+0.00%)
Jun 15, 2018 18.00 17.61 18.00 917 +0.39(+2.21%)
Jun 14, 2018 17.62 17.62 17.61 17.61 892 -0.39(-2.17%)
Jun 12, 2018 18.00 18.00 18.00 10 -0.52(-2.81%)
Jun 11, 2018 18.55 19.10 18.00 18.52 4,752 -0.58(-3.04%)
Jun 08, 2018 17.96 19.10 17.96 19.10 2,496 +0.98(+5.41%)
Jun 07, 2018 18.57 18.57 18.12 18.12 410 -0.49(-2.63%)
Jun 06, 2018 18.52 18.86 18.52 18.61 875 +0.42(+2.31%)
Jun 05, 2018 17.80 18.19 17.80 18.19 1,468 -0.12(-0.66%)
Jun 04, 2018 17.75 18.31 17.75 18.31 1,303 -0.49(-2.61%)
Jun 01, 2018 18.92 18.92 18.24 18.80 2,187 -2.76(-12.80%)
May 31, 2018 22.10 22.10 21.23 21.56 2,200 -0.53(-2.38%)
May 30, 2018 22.09 22.09 22.09 22.09 106 +0.45(+2.06%)
May 29, 2018 22.00 22.11 21.64 21.64 793 -0.81(-3.61%)
May 23, 2018 22.45 22.45 22.45 0 -1.18(-4.99%)
May 21, 2018 23.63 23.63 23.63 0 +1.28(+5.73%)
May 16, 2018 22.35 22.35 22.35 52 -1.45(-6.09%)
May 14, 2018 23.80 23.80 23.80 51 +0.12(+0.51%)
May 11, 2018 23.68 23.68 23.68 23.68 110 -1.77(-6.95%)
May 09, 2018 25.45 25.45 25.45 0 +2.50(+10.89%)
May 08, 2018 21.97 22.95 21.97 22.95 2,920 +0.01(+0.04%)
May 03, 2018 22.94 22.94 22.94 25 -0.38(-1.63%)
May 02, 2018 22.44 23.32 22.44 23.32 1,016 +1.67(+7.71%)
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.