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, 2020 31.05 31.05 31.05 37 +0.00(+0.00%)
Apr 29, 2020 31.14 31.14 31.05 31.05 678 +0.66(+2.17%)
Apr 28, 2020 30.39 30.39 30.39 30.39 125 +0.81(+2.74%)
Apr 27, 2020 29.16 29.58 29.16 29.58 208 +0.39(+1.34%)
Apr 24, 2020 28.66 29.19 28.66 29.19 500 -0.48(-1.62%)
Apr 23, 2020 29.67 29.67 29.67 10 +0.00(+0.00%)
Apr 22, 2020 29.67 29.67 29.67 29.67 219 -0.33(-1.10%)
Apr 21, 2020 30.00 30.00 30.00 30.00 225 -0.30(-0.99%)
Apr 20, 2020 30.30 30.30 30.30 30.30 264 +0.84(+2.85%)
Apr 17, 2020 29.46 29.46 29.46 34 +0.00(+0.00%)
Apr 16, 2020 29.46 29.46 29.46 29.46 114 -1.20(-3.91%)
Apr 15, 2020 30.66 30.66 30.66 10 +0.00(+0.00%)
Apr 14, 2020 30.66 30.66 30.66 30.66 183 +0.81(+2.71%)
Apr 13, 2020 29.12 29.85 29.12 29.85 700 -0.35(-1.16%)
Apr 09, 2020 30.36 30.36 30.20 30.20 700 +1.16(+3.99%)
Apr 08, 2020 28.10 29.04 28.10 29.04 1,200 +1.04(+3.71%)
Apr 07, 2020 29.00 29.00 28.00 28.00 954 +0.00(+0.00%)
Apr 06, 2020 26.47 28.27 26.47 28.00 1,070 +1.70(+6.46%)
Apr 03, 2020 26.30 26.30 26.30 26.30 100 +0.10(+0.38%)
Apr 02, 2020 26.20 26.20 26.20 1 +0.00(+0.00%)
Apr 01, 2020 26.20 26.20 26.20 53 +0.00(+0.00%)
Mar 31, 2020 26.20 26.20 26.20 56 +0.00(+0.00%)
Mar 30, 2020 25.57 26.20 25.57 26.20 357 +0.19(+0.73%)
Mar 27, 2020 25.80 26.01 25.80 26.01 700 +0.04(+0.15%)
Mar 26, 2020 26.28 26.50 25.97 25.97 624 +0.47(+1.84%)
Mar 25, 2020 24.20 25.50 24.20 25.50 985 +1.90(+8.05%)
Mar 24, 2020 23.60 23.60 22.80 23.60 250 +1.60(+7.27%)
Mar 23, 2020 21.97 22.00 21.30 22.00 1,627 -0.80(-3.51%)
Mar 20, 2020 21.50 22.80 21.50 22.80 500 +2.59(+12.82%)
Mar 19, 2020 18.75 20.21 18.75 20.21 1,675 -3.02(-13.00%)
Mar 18, 2020 23.55 23.55 23.23 23.23 660 -0.62(-2.60%)
Mar 17, 2020 26.00 26.00 23.55 23.85 3,420 -2.39(-9.11%)
Mar 16, 2020 23.65 26.24 22.68 26.24 910 -1.83(-6.52%)
Mar 13, 2020 29.50 29.50 27.73 28.07 4,500 -0.37(-1.30%)
Mar 12, 2020 28.35 29.34 28.35 28.44 471 -2.46(-7.96%)
Mar 11, 2020 31.35 31.35 30.90 30.90 320 -1.20(-3.74%)
Mar 10, 2020 31.97 32.10 31.97 32.10 1,057 -0.91(-2.76%)
Mar 09, 2020 33.01 33.01 33.01 31 +0.00(+0.00%)
Mar 06, 2020 32.57 33.01 32.57 33.01 2,400 -3.10(-8.58%)
Mar 05, 2020 36.11 36.11 36.11 43 +0.00(+0.00%)
Mar 04, 2020 34.95 36.11 34.95 36.11 1,327 +0.59(+1.66%)
Mar 03, 2020 36.11 36.11 35.52 35.52 640 +0.27(+0.77%)
Mar 02, 2020 34.47 35.25 34.47 35.25 853 +0.48(+1.38%)
Feb 28, 2020 34.18 34.85 32.90 34.77 3,300 -1.34(-3.71%)
Feb 27, 2020 36.47 36.47 36.11 36.11 613 -2.05(-5.37%)
Feb 26, 2020 38.16 38.16 38.16 38.16 525 -0.84(-2.15%)
Feb 25, 2020 39.58 39.58 39.00 39.00 260 -2.37(-5.73%)
Feb 24, 2020 41.37 41.37 41.37 123 +0.00(+0.00%)
Feb 21, 2020 40.98 41.47 40.97 41.37 900 -0.77(-1.83%)
Feb 20, 2020 41.75 42.14 41.75 42.14 1,590 +0.64(+1.54%)
Feb 19, 2020 40.98 41.52 40.98 41.50 538 +1.99(+5.04%)
Feb 18, 2020 40.28 40.28 39.51 39.51 353 -4.31(-9.84%)
Feb 14, 2020 43.57 43.82 43.57 43.82 400 +0.06(+0.14%)
Feb 13, 2020 43.76 43.76 43.76 43.76 307 +2.55(+6.19%)
Feb 11, 2020 41.21 41.21 41.21 0 +0.00(+0.00%)
Feb 10, 2020 41.67 41.67 41.21 41.21 297 +0.45(+1.10%)
Feb 07, 2020 41.60 41.60 40.76 40.76 400 -1.66(-3.91%)
Feb 06, 2020 42.48 42.48 42.42 42.42 200 -0.10(-0.24%)
Feb 05, 2020 43.10 43.10 42.52 42.52 900 +0.32(+0.76%)
Feb 04, 2020 42.46 42.69 41.98 42.20 1,396 +1.08(+2.63%)
Feb 03, 2020 42.38 42.38 41.09 41.12 1,720 -2.88(-6.55%)
Jan 31, 2020 44.54 44.54 43.92 44.00 1,500 -1.50(-3.30%)
Jan 30, 2020 45.50 45.50 45.50 20 +0.00(+0.00%)
Jan 29, 2020 45.50 45.50 45.50 45.50 1,771 -0.70(-1.52%)
Jan 28, 2020 46.20 46.20 46.20 46.20 116 -1.05(-2.22%)
Jan 27, 2020 47.25 47.25 47.25 20 +0.00(+0.00%)
Jan 24, 2020 47.25 47.25 47.25 10 +0.00(+0.00%)
Jan 23, 2020 47.12 47.25 47.12 47.25 1,000 -1.53(-3.14%)
Jan 22, 2020 48.78 48.78 48.78 50 +0.00(+0.00%)
Jan 21, 2020 48.64 48.78 48.43 48.78 400 -1.50(-2.98%)
Jan 17, 2020 50.28 50.28 50.28 30 +0.00(+0.00%)
Jan 16, 2020 50.36 50.36 50.28 50.28 326 -2.33(-4.43%)
Jan 15, 2020 52.61 52.61 52.61 104 +0.00(+0.00%)
Jan 14, 2020 52.79 52.79 51.80 52.61 1,772 -2.19(-4.00%)
Jan 13, 2020 53.56 55.00 53.56 54.80 1,760 +2.73(+5.24%)
Jan 10, 2020 52.07 52.07 52.07 52.07 100 +2.51(+5.06%)
Jan 09, 2020 49.56 49.56 49.56 20 +0.00(+0.00%)
Jan 08, 2020 49.56 49.56 49.56 5 +0.00(+0.00%)
Jan 07, 2020 49.56 49.56 49.56 40 +0.00(+0.00%)
Jan 06, 2020 49.56 49.56 49.56 49.56 205 -1.52(-2.98%)
Jan 03, 2020 51.31 51.31 51.08 51.08 200 -1.45(-2.75%)
Jan 02, 2020 52.07 52.52 52.07 52.52 428 +1.23(+2.39%)
Dec 31, 2019 50.43 51.30 50.43 51.30 800 +0.75(+1.48%)
Dec 30, 2019 50.55 50.55 50.55 100 +0.00(+0.00%)
Dec 23, 2019 50.55 50.55 50.55 0 -0.72(-1.40%)
Dec 20, 2019 51.27 51.27 51.27 20 +0.00(+0.00%)
Dec 19, 2019 51.27 51.27 51.27 51.27 110 +0.36(+0.71%)
Dec 18, 2019 51.00 51.00 50.91 50.91 685 -0.09(-0.18%)
Dec 16, 2019 51.00 51.00 51.00 0 +1.42(+2.86%)
Dec 13, 2019 49.58 49.58 49.58 49.58 300 -0.67(-1.33%)
Dec 12, 2019 50.25 50.25 50.25 50.25 503 +0.70(+1.41%)
Dec 11, 2019 48.87 49.55 48.87 49.55 440 +0.13(+0.26%)
Dec 10, 2019 49.42 49.42 49.42 49.42 267 +0.85(+1.75%)
Dec 09, 2019 48.57 48.57 48.57 48.57 330 -1.67(-3.32%)
Dec 06, 2019 50.24 50.24 50.24 50.24 100 +1.64(+3.37%)
Dec 05, 2019 48.60 48.60 48.60 15 +0.00(+0.00%)
Dec 04, 2019 48.60 48.60 48.60 48.60 1,000 -0.83(-1.68%)
Dec 03, 2019 48.38 49.43 48.38 49.43 3,100 -1.43(-2.81%)
Nov 27, 2019 50.86 50.86 50.86 0 -0.17(-0.33%)
Nov 26, 2019 51.03 51.03 51.03 51.03 119 -0.85(-1.64%)
Nov 25, 2019 52.00 52.25 51.88 51.88 1,333 +0.85(+1.67%)
Nov 22, 2019 51.03 51.03 51.03 95 +0.00(+0.00%)
Nov 19, 2019 51.03 51.03 51.03 0 +0.00(+0.00%)
Nov 18, 2019 51.03 51.03 51.03 51.03 30,150 +0.72(+1.43%)
Nov 15, 2019 50.31 50.31 50.31 50.31 1,200 -0.29(-0.57%)
Nov 14, 2019 50.57 50.60 50.57 50.60 694 +0.03(+0.06%)
Nov 13, 2019 50.99 50.99 50.48 50.57 970 -0.25(-0.49%)
Nov 12, 2019 49.63 50.82 49.60 50.82 1,158 +3.37(+7.10%)
Nov 11, 2019 47.45 47.45 47.45 47.45 100 -0.25(-0.52%)
Nov 08, 2019 47.75 47.75 47.70 47.70 200 +2.14(+4.70%)
Nov 06, 2019 45.56 45.56 45.56 0 -2.67(-5.54%)
Nov 05, 2019 47.75 48.23 47.75 48.23 1,200 +2.20(+4.78%)
Oct 30, 2019 46.03 46.03 46.03 0 -0.47(-1.01%)
Oct 29, 2019 46.50 46.50 46.50 46.50 200 +0.55(+1.20%)
Oct 28, 2019 45.95 45.95 45.95 45.95 43,228 -0.34(-0.73%)
Oct 25, 2019 46.29 46.29 46.29 46.29 100 +0.79(+1.74%)
Oct 24, 2019 45.50 45.50 45.50 2,066 +0.00(+0.00%)
Oct 23, 2019 45.50 45.50 45.50 75 +0.00(+0.00%)
Oct 22, 2019 45.50 45.50 45.50 45.50 200 -0.99(-2.13%)
Oct 21, 2019 46.49 46.49 46.49 46.49 847 -0.01(-0.02%)
Oct 17, 2019 46.50 46.50 46.50 0 +0.00(+0.00%)
Oct 14, 2019 46.50 46.50 46.50 0 +0.48(+1.04%)
Oct 10, 2019 46.02 46.02 46.02 0 +0.00(+0.00%)
Oct 09, 2019 46.02 46.02 46.02 10 +0.00(+0.00%)
Oct 02, 2019 46.02 46.02 46.02 0 -0.92(-1.96%)
Sep 30, 2019 46.94 46.94 46.94 0 -0.15(-0.32%)
Sep 27, 2019 47.09 47.09 47.09 47.09 100 -0.61(-1.28%)
Sep 24, 2019 47.70 47.70 47.70 0 +0.00(+0.00%)
Sep 23, 2019 47.70 47.70 47.70 50 +0.00(+0.00%)
Sep 20, 2019 47.70 47.70 47.70 50 +0.00(+0.00%)
Sep 19, 2019 47.70 47.70 47.70 20 +0.00(+0.00%)
Sep 18, 2019 47.70 47.70 47.70 47.70 107 +0.41(+0.86%)
Sep 17, 2019 47.30 47.30 47.30 47.30 175 +1.20(+2.61%)
Sep 16, 2019 46.09 46.09 46.09 46.09 100 -0.79(-1.69%)
Sep 13, 2019 46.94 46.94 46.88 46.88 300 +0.37(+0.79%)
Sep 12, 2019 46.50 46.51 46.50 46.51 200 -0.49(-1.03%)
Sep 11, 2019 47.00 47.00 47.00 50 +0.00(+0.00%)
Sep 10, 2019 47.00 47.00 47.00 47.00 258 -0.85(-1.78%)
Sep 09, 2019 47.85 47.85 47.85 70,010 +0.00(+0.00%)
Sep 04, 2019 47.85 47.85 47.85 0 +1.38(+2.97%)
Sep 03, 2019 46.71 46.71 46.47 46.47 7,567 -0.23(-0.49%)
Aug 30, 2019 46.70 46.70 46.70 46.70 200 -1.14(-2.38%)
Aug 29, 2019 47.84 47.84 47.84 100 +0.00(+0.00%)
Aug 27, 2019 47.84 47.84 47.84 0 +1.59(+3.44%)
Aug 26, 2019 46.64 46.64 45.90 46.25 1,896 +0.55(+1.20%)
Aug 23, 2019 45.70 45.70 45.70 45.70 51,300 -2.56(-5.30%)
Aug 22, 2019 48.26 48.26 48.26 31 +0.00(+0.00%)
Aug 21, 2019 48.26 48.26 48.26 48.26 327 +1.61(+3.45%)
Aug 20, 2019 46.65 46.65 46.65 10 +0.00(+0.00%)
Aug 19, 2019 47.25 47.25 46.65 46.65 446 +2.43(+5.50%)
Aug 16, 2019 44.22 44.22 44.22 10 +0.00(+0.00%)
Aug 15, 2019 44.39 44.39 43.91 44.22 840 -1.51(-3.30%)
Aug 14, 2019 45.73 45.73 45.73 25 +0.00(+0.00%)
Aug 13, 2019 45.73 45.73 45.73 30 +0.00(+0.00%)
Aug 12, 2019 45.73 45.73 45.73 62 +0.00(+0.00%)
Aug 09, 2019 45.73 45.73 45.73 95 +0.00(+0.00%)
Aug 08, 2019 45.73 45.73 45.73 45.73 242 +2.22(+5.10%)
Aug 05, 2019 43.51 43.51 43.51 0 -2.16(-4.73%)
Aug 02, 2019 45.67 45.67 45.67 45.67 48,600 +0.21(+0.46%)
Aug 01, 2019 45.85 45.85 45.46 45.46 100,400 +0.46(+1.02%)
Jul 31, 2019 45.00 45.00 45.00 20 +0.00(+0.00%)
Jul 30, 2019 45.00 45.00 45.00 40,947 +0.00(+0.00%)
Jul 29, 2019 45.00 45.00 45.00 29,734 +0.00(+0.00%)
Jul 26, 2019 45.00 45.00 45.00 68,704 +0.00(+0.00%)
Jul 25, 2019 45.00 45.00 45.00 45.00 156 +2.00(+4.65%)
Jul 23, 2019 43.00 43.00 43.00 0 -0.25(-0.58%)
Jul 22, 2019 43.48 43.48 43.20 43.25 1,321 +1.86(+4.49%)
Jul 19, 2019 41.39 41.39 41.39 5 +0.00(+0.00%)
Jul 18, 2019 41.39 41.39 41.39 41.39 200 -0.72(-1.71%)
Jul 17, 2019 41.44 42.11 41.44 42.11 250 +1.36(+3.34%)
Jul 16, 2019 40.75 40.75 40.75 25 +0.00(+0.00%)
Jul 15, 2019 40.77 41.00 40.75 40.75 776 +0.50(+1.24%)
Jul 11, 2019 40.25 40.25 40.25 0 +0.25(+0.62%)
Jul 10, 2019 40.00 40.00 40.00 40.00 660 -0.25(-0.62%)
Jul 09, 2019 40.25 40.25 40.25 3 +0.00(+0.00%)
Jul 08, 2019 40.25 40.25 40.25 3 +0.00(+0.00%)
Jul 01, 2019 40.25 40.25 40.25 0 +0.21(+0.53%)
Jun 28, 2019 40.50 40.50 40.04 40.04 2,300 +1.74(+4.54%)
Jun 27, 2019 38.26 38.30 38.26 38.30 607 +0.71(+1.89%)
Jun 26, 2019 37.59 37.59 37.59 33 +0.00(+0.00%)
Jun 24, 2019 37.59 37.59 37.59 0 -0.28(-0.74%)
Jun 21, 2019 37.87 37.87 37.87 37.87 200 -0.53(-1.38%)
Jun 20, 2019 38.31 38.40 38.31 38.40 831 +2.65(+7.41%)
Jun 19, 2019 35.75 35.75 35.75 20 +0.00(+0.00%)
Jun 18, 2019 35.75 35.75 35.75 35.75 100 +0.74(+2.11%)
Jun 17, 2019 35.01 35.25 35.01 35.01 900 -0.09(-0.26%)
Jun 14, 2019 35.10 35.10 35.10 10 +0.00(+0.00%)
Jun 13, 2019 35.12 35.12 35.10 35.10 375 -0.90(-2.50%)
Jun 12, 2019 35.76 36.00 35.76 36.00 704 +0.30(+0.84%)
Jun 11, 2019 35.70 35.70 35.70 35.70 106 +2.21(+6.60%)
Jun 10, 2019 34.46 34.46 33.49 33.49 920 -0.20(-0.59%)
Jun 07, 2019 33.69 33.69 33.69 33.69 200 +1.99(+6.28%)
Jun 06, 2019 31.70 31.70 31.70 14 +0.00(+0.00%)
Jun 05, 2019 31.70 31.70 31.70 31.70 280 +0.10(+0.32%)
Jun 04, 2019 31.75 31.75 31.60 31.60 1,206 -0.12(-0.38%)
Jun 03, 2019 31.72 31.72 31.72 50 +0.00(+0.00%)
May 31, 2019 31.33 31.72 31.25 31.72 1,100 -0.98(-3.00%)
May 30, 2019 32.70 32.70 32.70 32.70 558 -0.30(-0.91%)
May 29, 2019 33.00 33.00 33.00 33.00 300 -0.95(-2.78%)
May 28, 2019 33.67 33.95 33.67 33.95 410 -0.27(-0.80%)
May 24, 2019 33.95 34.22 33.95 34.22 700 +0.74(+2.21%)
May 23, 2019 33.55 33.55 33.48 33.48 440 -2.26(-6.32%)
May 22, 2019 34.79 35.74 34.79 35.74 307 -2.10(-5.55%)
May 21, 2019 37.84 37.84 37.84 2 +0.00(+0.00%)
May 20, 2019 37.84 37.84 37.84 100 +0.00(+0.00%)
May 17, 2019 37.84 37.84 37.84 37.84 300 +0.05(+0.13%)
May 15, 2019 37.79 37.79 37.79 0 +0.00(+0.00%)
May 14, 2019 37.79 37.79 37.79 37.79 354 +2.02(+5.65%)
May 13, 2019 36.06 36.06 35.76 35.77 876 -1.90(-5.06%)
May 10, 2019 38.00 38.00 37.67 37.67 1,100 +1.17(+3.22%)
May 09, 2019 37.00 37.00 36.50 36.50 665 -1.00(-2.67%)
May 08, 2019 37.50 37.50 37.50 55 +0.00(+0.00%)
May 07, 2019 37.51 37.51 37.50 37.50 750 -0.20(-0.53%)
May 06, 2019 37.83 38.09 37.70 37.70 452 -1.57(-4.00%)
May 03, 2019 39.27 39.27 39.27 100 +0.00(+0.00%)
May 02, 2019 38.88 39.33 38.88 39.27 1,270 +0.39(+1.00%)
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.