Indicators

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	38.00	38.30	38.00	38.20	1,200	-0.60(-1.55%)
Oct 29, 2020	38.45	38.80	38.45	38.80	732	+1.60(+4.30%)
Oct 28, 2020	37.24	37.40	36.89	37.20	3,516	-2.00(-5.10%)
Oct 27, 2020	39.06	39.40	39.06	39.20	1,710	-0.17(-0.43%)
Oct 26, 2020	39.37	39.37	39.37	39.37	351	-0.77(-1.91%)
Oct 23, 2020	40.24	40.24	39.83	40.13	2,100	-0.98(-2.37%)
Oct 22, 2020	41.11	41.11	41.11	41.11	234	-1.47(-3.45%)
Oct 21, 2020		42.58	42.58	42.58	58	+0.00(+0.00%)
Oct 19, 2020		42.58	42.58	42.58	0	-1.09(-2.50%)
Oct 16, 2020	43.67	43.67	43.67	43.67	100	-1.55(-3.43%)
Oct 15, 2020	45.17	45.22	45.17	45.22	2,470	-2.40(-5.04%)
Oct 14, 2020	47.62	47.62	47.62	47.62	347	+0.00(+0.00%)
Oct 13, 2020	47.62	47.62	47.62	47.62	250	-0.83(-1.71%)
Oct 12, 2020		48.45	48.45	48.45	220	+0.00(+0.00%)
Oct 09, 2020	48.41	48.45	48.41	48.45	300	+1.38(+2.93%)
Oct 08, 2020	47.60	47.60	47.07	47.07	1,347	-0.73(-1.53%)
Oct 07, 2020	47.80	47.80	47.80	47.80	280	+0.10(+0.21%)
Oct 06, 2020	45.76	49.20	45.76	47.70	1,480	+1.17(+2.50%)
Oct 02, 2020		46.53	46.53	46.53	0	+0.18(+0.39%)

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.