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 (%)
Feb 28, 2020	34.18	34.85	32.90	34.77	3,300	-1.34(-3.71%)
Feb 27, 2020	36.47	36.47	36.11	36.11	613	-2.05(-5.37%)
Feb 26, 2020	38.16	38.16	38.16	38.16	525	-0.84(-2.15%)
Feb 25, 2020	39.58	39.58	39.00	39.00	260	-2.37(-5.73%)
Feb 24, 2020		41.37	41.37	41.37	123	+0.00(+0.00%)
Feb 21, 2020	40.98	41.47	40.97	41.37	900	-0.77(-1.83%)
Feb 20, 2020	41.75	42.14	41.75	42.14	1,590	+0.64(+1.54%)
Feb 19, 2020	40.98	41.52	40.98	41.50	538	+1.99(+5.04%)
Feb 18, 2020	40.28	40.28	39.51	39.51	353	-4.31(-9.84%)
Feb 14, 2020	43.57	43.82	43.57	43.82	400	+0.06(+0.14%)
Feb 13, 2020	43.76	43.76	43.76	43.76	307	+2.55(+6.19%)
Feb 11, 2020		41.21	41.21	41.21	0	+0.00(+0.00%)
Feb 10, 2020	41.67	41.67	41.21	41.21	297	+0.45(+1.10%)
Feb 07, 2020	41.60	41.60	40.76	40.76	400	-1.66(-3.91%)
Feb 06, 2020	42.48	42.48	42.42	42.42	200	-0.10(-0.24%)
Feb 05, 2020	43.10	43.10	42.52	42.52	900	+0.32(+0.76%)
Feb 04, 2020	42.46	42.69	41.98	42.20	1,396	+1.08(+2.63%)

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.