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, 2020 31.05 31.05 31.05 37 +0.00(+0.00%)
Apr 29, 2020 31.14 31.14 31.05 31.05 678 +0.66(+2.17%)
Apr 28, 2020 30.39 30.39 30.39 30.39 125 +0.81(+2.74%)
Apr 27, 2020 29.16 29.58 29.16 29.58 208 +0.39(+1.34%)
Apr 24, 2020 28.66 29.19 28.66 29.19 500 -0.48(-1.62%)
Apr 23, 2020 29.67 29.67 29.67 10 +0.00(+0.00%)
Apr 22, 2020 29.67 29.67 29.67 29.67 219 -0.33(-1.10%)
Apr 21, 2020 30.00 30.00 30.00 30.00 225 -0.30(-0.99%)
Apr 20, 2020 30.30 30.30 30.30 30.30 264 +0.84(+2.85%)
Apr 17, 2020 29.46 29.46 29.46 34 +0.00(+0.00%)
Apr 16, 2020 29.46 29.46 29.46 29.46 114 -1.20(-3.91%)
Apr 15, 2020 30.66 30.66 30.66 10 +0.00(+0.00%)
Apr 14, 2020 30.66 30.66 30.66 30.66 183 +0.81(+2.71%)
Apr 13, 2020 29.12 29.85 29.12 29.85 700 -0.35(-1.16%)
Apr 09, 2020 30.36 30.36 30.20 30.20 700 +1.16(+3.99%)
Apr 08, 2020 28.10 29.04 28.10 29.04 1,200 +1.04(+3.71%)
Apr 07, 2020 29.00 29.00 28.00 28.00 954 +0.00(+0.00%)
Apr 06, 2020 26.47 28.27 26.47 28.00 1,070 +1.70(+6.46%)
Apr 03, 2020 26.30 26.30 26.30 26.30 100 +0.10(+0.38%)
Apr 02, 2020 26.20 26.20 26.20 1 +0.00(+0.00%)
Apr 01, 2020 26.20 26.20 26.20 53 +0.00(+0.00%)
Mar 31, 2020 26.20 26.20 26.20 56 +0.00(+0.00%)
Mar 30, 2020 25.57 26.20 25.57 26.20 357 +0.19(+0.73%)
Mar 27, 2020 25.80 26.01 25.80 26.01 700 +0.04(+0.15%)
Mar 26, 2020 26.28 26.50 25.97 25.97 624 +0.47(+1.84%)
Mar 25, 2020 24.20 25.50 24.20 25.50 985 +1.90(+8.05%)
Mar 24, 2020 23.60 23.60 22.80 23.60 250 +1.60(+7.27%)
Mar 23, 2020 21.97 22.00 21.30 22.00 1,627 -0.80(-3.51%)
Mar 20, 2020 21.50 22.80 21.50 22.80 500 +2.59(+12.82%)
Mar 19, 2020 18.75 20.21 18.75 20.21 1,675 -3.02(-13.00%)
Mar 18, 2020 23.55 23.55 23.23 23.23 660 -0.62(-2.60%)
Mar 17, 2020 26.00 26.00 23.55 23.85 3,420 -2.39(-9.11%)
Mar 16, 2020 23.65 26.24 22.68 26.24 910 -1.83(-6.52%)
Mar 13, 2020 29.50 29.50 27.73 28.07 4,500 -0.37(-1.30%)
Mar 12, 2020 28.35 29.34 28.35 28.44 471 -2.46(-7.96%)
Mar 11, 2020 31.35 31.35 30.90 30.90 320 -1.20(-3.74%)
Mar 10, 2020 31.97 32.10 31.97 32.10 1,057 -0.91(-2.76%)
Mar 09, 2020 33.01 33.01 33.01 31 +0.00(+0.00%)
Mar 06, 2020 32.57 33.01 32.57 33.01 2,400 -3.10(-8.58%)
Mar 05, 2020 36.11 36.11 36.11 43 +0.00(+0.00%)
Mar 04, 2020 34.95 36.11 34.95 36.11 1,327 +0.59(+1.66%)
Mar 03, 2020 36.11 36.11 35.52 35.52 640 +0.27(+0.77%)
Mar 02, 2020 34.47 35.25 34.47 35.25 853 +0.48(+1.38%)
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.