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, 2018 20.94 21.13 20.94 21.13 897 -0.49(-2.27%)
Apr 27, 2018 21.62 21.62 21.62 21.62 205 +0.48(+2.27%)
Apr 26, 2018 21.14 21.14 21.14 21.14 300 +0.22(+1.05%)
Apr 25, 2018 20.92 20.92 20.92 20.92 165 -0.05(-0.24%)
Apr 24, 2018 20.97 20.97 20.97 20.97 100 -2.45(-10.46%)
Apr 20, 2018 23.42 23.42 23.42 30 -0.58(-2.42%)
Apr 19, 2018 24.00 24.00 24.00 24.00 320 -0.67(-2.72%)
Apr 18, 2018 24.60 24.67 24.60 24.67 4,623 +0.10(+0.41%)
Apr 16, 2018 24.57 24.57 24.57 97 +0.45(+1.87%)
Apr 13, 2018 24.25 24.25 24.12 24.12 644 -0.17(-0.70%)
Apr 11, 2018 24.29 24.29 24.29 127 +0.71(+3.01%)
Apr 10, 2018 23.00 23.66 23.00 23.58 5,560 +0.68(+2.97%)
Apr 09, 2018 22.80 22.94 22.80 22.90 497 +0.40(+1.78%)
Apr 05, 2018 22.50 22.50 22.50 10 -0.15(-0.66%)
Apr 04, 2018 22.65 22.65 22.65 22.65 4,000 -0.35(-1.52%)
Apr 03, 2018 23.17 23.17 23.00 23.00 706 +0.28(+1.22%)
Apr 02, 2018 23.01 23.01 22.72 22.72 1,370 -0.68(-2.90%)
Mar 29, 2018 23.40 23.40 23.40 0 -1.40(-5.65%)
Mar 28, 2018 24.50 25.32 24.00 24.80 2,465 -3.20(-11.43%)
Mar 27, 2018 28.11 28.80 28.00 28.00 476 -0.02(-0.09%)
Mar 26, 2018 28.00 28.39 27.71 28.02 2,001 -1.12(-3.86%)
Mar 22, 2018 29.15 29.15 29.15 115 -0.69(-2.31%)
Mar 20, 2018 29.84 29.84 29.84 90 -1.13(-3.65%)
Mar 19, 2018 31.00 31.00 30.97 30.97 371 -0.19(-0.61%)
Mar 16, 2018 31.20 31.20 31.16 31.16 410 -0.14(-0.45%)
Mar 15, 2018 28.00 31.30 28.00 31.30 261 +1.40(+4.68%)
Mar 14, 2018 28.00 29.90 28.00 29.90 489 -2.04(-6.39%)
Mar 12, 2018 31.94 31.94 31.94 81 +1.54(+5.07%)
Mar 09, 2018 30.60 31.12 30.40 30.40 11,340 -0.98(-3.12%)
Mar 07, 2018 31.38 31.38 31.38 130 -0.32(-1.01%)
Mar 06, 2018 31.75 31.76 31.70 31.70 1,854 +1.30(+4.28%)
Mar 05, 2018 30.40 30.40 30.40 30.40 183 +0.65(+2.18%)
Mar 02, 2018 29.37 29.75 28.95 29.75 2,236 -1.10(-3.57%)
Mar 01, 2018 30.60 30.85 30.07 30.85 722 -1.55(-4.78%)
Feb 28, 2018 31.75 32.45 31.75 32.40 6,173 +2.07(+6.82%)
Feb 27, 2018 31.20 31.20 30.33 30.33 1,116 -0.75(-2.41%)
Feb 26, 2018 30.95 31.10 30.40 31.08 4,083 +1.26(+4.23%)
Feb 23, 2018 29.70 29.85 29.70 29.82 1,120 +0.67(+2.30%)
Feb 22, 2018 29.65 29.65 29.15 29.15 494 -0.85(-2.83%)
Feb 20, 2018 30.00 30.00 30.00 80 -0.50(-1.64%)
Feb 16, 2018 30.50 30.50 30.50 0 +0.65(+2.18%)
Feb 14, 2018 29.85 29.85 29.85 6 +1.00(+3.47%)
Feb 13, 2018 28.30 28.85 28.30 28.85 569 +0.70(+2.49%)
Feb 12, 2018 28.25 28.25 28.15 28.15 697 +0.45(+1.62%)
Feb 09, 2018 27.85 27.85 27.70 27.70 261 -1.15(-3.99%)
Feb 08, 2018 28.85 28.85 28.85 28.85 195 -0.40(-1.37%)
Feb 07, 2018 29.25 29.25 29.25 29.25 270 +0.15(+0.52%)
Feb 06, 2018 29.10 29.10 29.10 29.10 102 -0.80(-2.68%)
Feb 05, 2018 29.90 29.90 29.90 29.90 916 -1.10(-3.55%)
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.