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 (%)
Feb 26, 2021 78.15 78.15 78.15 193 +0.00(+0.00%)
Feb 25, 2021 78.23 78.23 78.15 78.15 462 +0.70(+0.90%)
Feb 24, 2021 77.45 78.00 77.45 77.45 443 -0.55(-0.71%)
Feb 23, 2021 78.20 78.20 78.00 78.00 1,171 -0.20(-0.26%)
Feb 22, 2021 78.37 78.37 75.85 78.20 1,086 -0.11(-0.14%)
Feb 19, 2021 78.50 78.50 78.31 78.31 300 -0.22(-0.27%)
Feb 18, 2021 78.53 78.53 78.53 87 +0.00(+0.00%)
Feb 17, 2021 78.53 78.53 78.53 78.53 227 +0.16(+0.20%)
Feb 16, 2021 78.44 78.44 78.37 78.37 830 -0.43(-0.55%)
Feb 12, 2021 79.02 79.10 78.80 78.80 5,800 +0.15(+0.19%)
Feb 11, 2021 79.05 79.30 78.65 78.65 701 -0.40(-0.51%)
Feb 10, 2021 78.40 79.96 78.40 79.05 2,871 +0.10(+0.13%)
Feb 09, 2021 78.60 79.60 78.25 78.95 3,911 +0.70(+0.89%)
Feb 08, 2021 78.50 81.05 78.19 78.25 13,263 +9.99(+14.64%)
Feb 05, 2021 67.00 68.26 66.70 68.26 2,100 +5.19(+8.23%)
Feb 03, 2021 63.07 63.07 63.07 0 -0.36(-0.57%)
Feb 02, 2021 63.43 63.43 63.43 6,569 +0.00(+0.00%)
Feb 01, 2021 63.43 63.43 63.43 94 +0.00(+0.00%)
Jan 29, 2021 63.43 63.43 63.43 11 +0.00(+0.00%)
Jan 28, 2021 63.43 63.43 63.43 63.43 426 +1.45(+2.34%)
Jan 27, 2021 61.95 62.33 61.95 61.98 2,456 -1.59(-2.50%)
Jan 26, 2021 63.54 63.57 63.37 63.57 2,830 -1.33(-2.05%)
Jan 25, 2021 65.37 65.37 64.50 64.90 909 +0.25(+0.39%)
Jan 22, 2021 64.55 64.65 64.55 64.65 800 +1.00(+1.57%)
Jan 20, 2021 64.10 64.10 63.65 63.65 950 +1.11(+1.77%)
Jan 19, 2021 61.90 62.54 61.90 62.54 372 +2.31(+3.84%)
Jan 15, 2021 59.81 61.50 59.77 60.23 10,100 +2.48(+4.29%)
Jan 14, 2021 57.75 57.75 57.75 140 +0.00(+0.00%)
Jan 13, 2021 58.40 58.40 57.50 57.75 15,039 +1.16(+2.05%)
Jan 12, 2021 56.50 56.70 56.50 56.59 7,902 +0.47(+0.84%)
Jan 11, 2021 56.12 56.12 56.12 148 +0.00(+0.00%)
Jan 08, 2021 56.12 56.12 56.12 56.12 400 -0.73(-1.28%)
Jan 07, 2021 56.85 56.85 56.85 56.85 116 +0.45(+0.80%)
Jan 06, 2021 57.50 57.50 56.40 56.40 4,735 +0.01(+0.02%)
Jan 05, 2021 56.39 56.39 54.90 56.39 387 +0.09(+0.16%)
Jan 04, 2021 56.30 56.30 56.30 56.30 140 +1.30(+2.36%)
Dec 29, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Dec 28, 2020 55.00 55.00 55.00 55.00 873 +1.70(+3.19%)
Dec 24, 2020 53.30 53.30 53.30 5 +0.00(+0.00%)
Dec 23, 2020 53.00 53.30 53.00 53.30 2,788 +0.30(+0.57%)
Dec 22, 2020 52.67 53.00 52.66 53.00 7,418 +2.82(+5.62%)
Dec 17, 2020 50.18 50.18 50.18 0 -0.32(-0.63%)
Dec 16, 2020 50.50 50.50 50.50 10 +0.00(+0.00%)
Dec 15, 2020 50.50 50.50 50.50 40 +0.00(+0.00%)
Dec 14, 2020 50.50 50.50 50.50 50.50 2,280 -2.05(-3.90%)
Dec 11, 2020 52.55 52.55 52.55 48 +0.00(+0.00%)
Dec 10, 2020 52.55 52.55 52.55 1 +0.00(+0.00%)
Dec 09, 2020 52.55 52.55 52.55 21 +0.00(+0.00%)
Dec 08, 2020 52.52 52.55 52.52 52.55 618 +0.45(+0.86%)
Dec 07, 2020 52.10 52.10 52.10 52.10 303 -0.19(-0.36%)
Dec 04, 2020 52.10 53.05 52.10 52.29 4,000 +2.19(+4.37%)
Dec 03, 2020 50.81 50.81 50.10 50.10 1,086 +0.10(+0.20%)
Dec 02, 2020 49.56 50.00 49.56 50.00 465 -2.11(-4.05%)
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.