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 (%)
Dec 31, 2018 25.33 25.33 25.33 25.33 400 -0.03(-0.12%)
Dec 28, 2018 25.44 25.88 25.36 25.36 500 +0.36(+1.44%)
Dec 27, 2018 24.80 25.00 24.44 25.00 2,675 +0.62(+2.54%)
Dec 26, 2018 24.38 24.38 24.20 24.38 300 +0.54(+2.27%)
Dec 24, 2018 23.84 23.84 23.84 23.84 200 -0.39(-1.61%)
Dec 21, 2018 24.80 24.80 24.23 24.23 500 -1.14(-4.49%)
Dec 20, 2018 25.38 25.38 25.37 25.37 435 -0.48(-1.86%)
Dec 19, 2018 26.00 26.00 25.85 25.85 700 -0.10(-0.39%)
Dec 18, 2018 25.95 25.95 25.95 25.95 100 +0.01(+0.04%)
Dec 17, 2018 26.25 26.25 25.94 25.94 1,625 +0.79(+3.14%)
Dec 14, 2018 25.15 25.15 25.15 1 +0.00(+0.00%)
Dec 13, 2018 25.15 25.15 25.15 25.15 199 +0.35(+1.41%)
Dec 12, 2018 24.80 24.80 24.80 80 +0.00(+0.00%)
Dec 11, 2018 24.80 24.80 24.80 24.80 220 -1.59(-6.03%)
Dec 10, 2018 26.39 26.39 26.39 81 +0.00(+0.00%)
Dec 07, 2018 26.39 26.39 26.39 90 +0.00(+0.00%)
Dec 04, 2018 26.39 26.39 26.39 0 -0.61(-2.26%)
Dec 03, 2018 26.74 27.00 26.74 27.00 580 +1.26(+4.90%)
Nov 30, 2018 25.70 25.74 25.70 25.74 2,700 +0.00(+0.00%)
Nov 29, 2018 25.65 26.35 25.65 25.74 684 +0.74(+2.96%)
Nov 28, 2018 25.00 25.00 25.00 25.00 1,600 +0.00(+0.00%)
Nov 27, 2018 25.00 25.00 25.00 25.00 100 -0.23(-0.91%)
Nov 26, 2018 25.40 25.40 25.23 25.23 336 -1.07(-4.07%)
Nov 23, 2018 26.30 26.30 26.30 34 +0.00(+0.00%)
Nov 21, 2018 26.30 26.30 26.30 0 +1.21(+4.80%)
Nov 20, 2018 24.53 25.09 24.52 25.09 930 -0.79(-3.03%)
Nov 19, 2018 25.87 25.98 25.87 25.88 1,610 -0.41(-1.56%)
Nov 16, 2018 26.29 26.29 26.29 26.29 100 +1.29(+5.16%)
Nov 15, 2018 25.30 25.30 25.00 25.00 1,944 +0.42(+1.71%)
Nov 14, 2018 25.40 25.40 24.58 24.58 550 +0.13(+0.53%)
Nov 13, 2018 24.45 24.45 24.45 24.45 650 +0.25(+1.03%)
Nov 12, 2018 25.31 25.31 24.09 24.20 1,056 -1.30(-5.10%)
Nov 09, 2018 25.45 25.95 25.45 25.50 500 -1.36(-5.06%)
Nov 08, 2018 27.28 27.71 26.75 26.86 1,020 -1.24(-4.41%)
Nov 07, 2018 28.10 28.10 27.75 28.10 31,528 +0.35(+1.26%)
Nov 06, 2018 27.75 27.75 27.75 27.75 2,055 -0.25(-0.89%)
Nov 05, 2018 27.50 28.00 27.30 28.00 4,449 +0.75(+2.75%)
Nov 02, 2018 28.15 28.30 27.25 27.25 2,700 -0.95(-3.37%)
Nov 01, 2018 28.05 28.29 27.95 28.20 1,747 +1.37(+5.11%)
Oct 31, 2018 26.05 26.83 25.91 26.83 3,659 +2.53(+10.41%)
Oct 30, 2018 24.15 24.30 24.15 24.30 730 +0.80(+3.40%)
Oct 29, 2018 23.45 23.90 23.45 23.50 866 +0.55(+2.40%)
Oct 26, 2018 22.03 22.95 22.03 22.95 2,700 +1.95(+9.29%)
Oct 25, 2018 21.00 21.00 21.00 110 +0.00(+0.00%)
Oct 24, 2018 21.99 22.07 21.00 21.00 4,463 -2.91(-12.17%)
Oct 23, 2018 23.33 23.91 22.87 23.91 1,189 -0.01(-0.04%)
Oct 22, 2018 24.07 24.07 23.65 23.92 1,518 -1.08(-4.32%)
Oct 19, 2018 25.00 25.00 25.00 13 +0.00(+0.00%)
Oct 18, 2018 25.00 25.18 25.00 25.00 6,870 -0.49(-1.92%)
Oct 17, 2018 24.66 25.49 24.66 25.49 6,052 +1.34(+5.55%)
Oct 16, 2018 24.45 24.61 24.05 24.15 1,751 -0.85(-3.40%)
Oct 15, 2018 25.40 25.40 23.99 25.00 1,329 -0.20(-0.79%)
Oct 12, 2018 24.67 25.53 24.67 25.20 11,600 +0.60(+2.44%)
Oct 11, 2018 24.24 24.72 23.37 24.60 132,113 +5.90(+31.55%)
Oct 10, 2018 19.69 19.69 18.70 18.70 1,244 -1.10(-5.56%)
Oct 09, 2018 19.46 19.80 19.46 19.80 16,150 +0.10(+0.51%)
Oct 08, 2018 20.25 20.25 19.70 19.70 2,451 -1.23(-5.88%)
Oct 05, 2018 21.00 21.00 20.85 20.93 2,400 -0.23(-1.09%)
Oct 04, 2018 22.05 22.05 21.16 21.16 709 -1.84(-8.00%)
Oct 03, 2018 22.72 23.00 22.72 23.00 581 +0.29(+1.28%)
Oct 02, 2018 22.70 23.28 22.70 22.71 1,939 -0.19(-0.83%)
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.