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%)
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.