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 (%)
May 31, 2018 22.10 22.10 21.23 21.56 2,200 -0.53(-2.38%)
May 30, 2018 22.09 22.09 22.09 22.09 106 +0.45(+2.06%)
May 29, 2018 22.00 22.11 21.64 21.64 793 -0.81(-3.61%)
May 23, 2018 22.45 22.45 22.45 0 -1.18(-4.99%)
May 21, 2018 23.63 23.63 23.63 0 +1.28(+5.73%)
May 16, 2018 22.35 22.35 22.35 52 -1.45(-6.09%)
May 14, 2018 23.80 23.80 23.80 51 +0.12(+0.51%)
May 11, 2018 23.68 23.68 23.68 23.68 110 -1.77(-6.95%)
May 09, 2018 25.45 25.45 25.45 0 +2.50(+10.89%)
May 08, 2018 21.97 22.95 21.97 22.95 2,920 +0.01(+0.04%)
May 03, 2018 22.94 22.94 22.94 25 -0.38(-1.63%)
May 02, 2018 22.44 23.32 22.44 23.32 1,016 +1.67(+7.71%)
May 01, 2018 21.65 21.65 21.65 21.65 140 +0.52(+2.46%)
Apr 30, 2018 20.94 21.13 20.94 21.13 897 -0.49(-2.27%)
Apr 27, 2018 21.62 21.62 21.62 21.62 205 +0.48(+2.27%)
Apr 26, 2018 21.14 21.14 21.14 21.14 300 +0.22(+1.05%)
Apr 25, 2018 20.92 20.92 20.92 20.92 165 -0.05(-0.24%)
Apr 24, 2018 20.97 20.97 20.97 20.97 100 -2.45(-10.46%)
Apr 20, 2018 23.42 23.42 23.42 30 -0.58(-2.42%)
Apr 19, 2018 24.00 24.00 24.00 24.00 320 -0.67(-2.72%)
Apr 18, 2018 24.60 24.67 24.60 24.67 4,623 +0.10(+0.41%)
Apr 16, 2018 24.57 24.57 24.57 97 +0.45(+1.87%)
Apr 13, 2018 24.25 24.25 24.12 24.12 644 -0.17(-0.70%)
Apr 11, 2018 24.29 24.29 24.29 127 +0.71(+3.01%)
Apr 10, 2018 23.00 23.66 23.00 23.58 5,560 +0.68(+2.97%)
Apr 09, 2018 22.80 22.94 22.80 22.90 497 +0.40(+1.78%)
Apr 05, 2018 22.50 22.50 22.50 10 -0.15(-0.66%)
Apr 04, 2018 22.65 22.65 22.65 22.65 4,000 -0.35(-1.52%)
Apr 03, 2018 23.17 23.17 23.00 23.00 706 +0.28(+1.22%)
Apr 02, 2018 23.01 23.01 22.72 22.72 1,370 -0.68(-2.90%)
Mar 29, 2018 23.40 23.40 23.40 0 -1.40(-5.65%)
Mar 28, 2018 24.50 25.32 24.00 24.80 2,465 -3.20(-11.43%)
Mar 27, 2018 28.11 28.80 28.00 28.00 476 -0.02(-0.09%)
Mar 26, 2018 28.00 28.39 27.71 28.02 2,001 -1.12(-3.86%)
Mar 22, 2018 29.15 29.15 29.15 115 -0.69(-2.31%)
Mar 20, 2018 29.84 29.84 29.84 90 -1.13(-3.65%)
Mar 19, 2018 31.00 31.00 30.97 30.97 371 -0.19(-0.61%)
Mar 16, 2018 31.20 31.20 31.16 31.16 410 -0.14(-0.45%)
Mar 15, 2018 28.00 31.30 28.00 31.30 261 +1.40(+4.68%)
Mar 14, 2018 28.00 29.90 28.00 29.90 489 -2.04(-6.39%)
Mar 12, 2018 31.94 31.94 31.94 81 +1.54(+5.07%)
Mar 09, 2018 30.60 31.12 30.40 30.40 11,340 -0.98(-3.12%)
Mar 07, 2018 31.38 31.38 31.38 130 -0.32(-1.01%)
Mar 06, 2018 31.75 31.76 31.70 31.70 1,854 +1.30(+4.28%)
Mar 05, 2018 30.40 30.40 30.40 30.40 183 +0.65(+2.18%)
Mar 02, 2018 29.37 29.75 28.95 29.75 2,236 -1.10(-3.57%)
Mar 01, 2018 30.60 30.85 30.07 30.85 722 -1.55(-4.78%)
Feb 28, 2018 31.75 32.45 31.75 32.40 6,173 +2.07(+6.82%)
Feb 27, 2018 31.20 31.20 30.33 30.33 1,116 -0.75(-2.41%)
Feb 26, 2018 30.95 31.10 30.40 31.08 4,083 +1.26(+4.23%)
Feb 23, 2018 29.70 29.85 29.70 29.82 1,120 +0.67(+2.30%)
Feb 22, 2018 29.65 29.65 29.15 29.15 494 -0.85(-2.83%)
Feb 20, 2018 30.00 30.00 30.00 80 -0.50(-1.64%)
Feb 16, 2018 30.50 30.50 30.50 0 +0.65(+2.18%)
Feb 14, 2018 29.85 29.85 29.85 6 +1.00(+3.47%)
Feb 13, 2018 28.30 28.85 28.30 28.85 569 +0.70(+2.49%)
Feb 12, 2018 28.25 28.25 28.15 28.15 697 +0.45(+1.62%)
Feb 09, 2018 27.85 27.85 27.70 27.70 261 -1.15(-3.99%)
Feb 08, 2018 28.85 28.85 28.85 28.85 195 -0.40(-1.37%)
Feb 07, 2018 29.25 29.25 29.25 29.25 270 +0.15(+0.52%)
Feb 06, 2018 29.10 29.10 29.10 29.10 102 -0.80(-2.68%)
Feb 05, 2018 29.90 29.90 29.90 29.90 916 -1.10(-3.55%)
Feb 02, 2018 31.00 31.00 31.00 31.00 1,002 +0.00(+0.00%)
Jan 31, 2018 31.00 31.00 31.00 100 +0.00(+0.00%)
Jan 30, 2018 30.80 31.00 30.80 31.00 2,255 -0.08(-0.26%)
Jan 29, 2018 31.00 31.08 31.00 31.08 537 +0.43(+1.40%)
Jan 26, 2018 30.30 30.75 30.30 30.65 1,576 +0.05(+0.16%)
Jan 25, 2018 30.54 30.65 30.51 30.60 3,992 -0.40(-1.29%)
Jan 24, 2018 30.56 31.00 30.13 31.00 2,040 -1.00(-3.12%)
Jan 23, 2018 32.00 32.00 31.99 32.00 2,895 +0.85(+2.73%)
Jan 22, 2018 31.15 31.15 31.15 31.15 115 +0.20(+0.65%)
Jan 18, 2018 30.95 30.95 30.95 35 +0.60(+1.98%)
Jan 12, 2018 30.35 30.35 30.35 0 -0.82(-2.63%)
Jan 10, 2018 31.17 31.17 31.17 218 -0.63(-1.98%)
Jan 09, 2018 31.80 31.80 31.80 86 +0.20(+0.63%)
Jan 08, 2018 31.20 31.60 31.20 31.60 1,585 -0.70(-2.17%)
Jan 04, 2018 32.30 32.30 32.30 0 +1.30(+4.19%)
Jan 03, 2018 31.55 31.55 31.00 31.00 1,960 -0.95(-2.97%)
Jan 02, 2018 31.27 31.95 31.25 31.95 1,665 +1.15(+3.73%)
Dec 29, 2017 30.80 30.80 30.80 0 +0.34(+1.12%)
Dec 28, 2017 30.17 31.00 30.00 30.46 18,470 +0.46(+1.53%)
Dec 27, 2017 29.75 30.05 29.75 30.00 3,440 +0.10(+0.33%)
Dec 26, 2017 29.90 29.90 29.90 29.90 100 -0.50(-1.64%)
Dec 22, 2017 30.40 30.40 30.40 30.40 500 +0.15(+0.50%)
Dec 21, 2017 30.25 30.25 30.25 30.25 1,510 -0.05(-0.17%)
Dec 20, 2017 30.30 30.50 30.30 30.30 20,205 +0.70(+2.36%)
Dec 19, 2017 29.60 29.60 29.60 29.60 240 +2.45(+9.02%)
Dec 15, 2017 27.15 27.15 27.15 29 -0.75(-2.70%)
Dec 14, 2017 27.87 27.90 27.80 27.90 10,185 -0.59(-2.06%)
Dec 13, 2017 28.05 28.49 27.88 28.49 2,160 +1.19(+4.36%)
Dec 12, 2017 27.15 27.30 27.15 27.30 1,135 +0.90(+3.41%)
Dec 11, 2017 26.25 26.45 26.06 26.40 9,800 -0.70(-2.58%)
Dec 08, 2017 27.03 27.50 26.50 27.10 22,906 -0.85(-3.04%)
Dec 07, 2017 28.50 28.50 27.80 27.95 23,335 -1.05(-3.62%)
Dec 06, 2017 28.25 29.00 28.25 29.00 1,280 -0.05(-0.17%)
Dec 05, 2017 29.05 29.05 29.05 29.05 280 +0.82(+2.90%)
Dec 04, 2017 28.95 28.95 28.00 28.23 4,445 -9.36(-24.90%)
Dec 01, 2017 36.70 37.59 36.70 37.59 917 -7.81(-17.20%)
Nov 21, 2017 45.40 45.40 45.40 25 -0.29(-0.63%)
Nov 16, 2017 45.69 45.69 45.69 18 +1.04(+2.33%)
Nov 14, 2017 44.65 44.65 44.65 0 -3.03(-6.35%)
Nov 07, 2017 47.68 47.68 47.68 0 -1.95(-3.93%)
Nov 01, 2017 49.63 49.63 49.63 0 -0.12(-0.24%)
Oct 30, 2017 49.75 49.75 49.75 0 +3.35(+7.22%)
Oct 24, 2017 46.40 46.40 46.40 0 -0.28(-0.60%)
Oct 12, 2017 46.68 46.68 46.68 0 -0.97(-2.04%)
Sep 19, 2017 47.65 47.65 47.65 0 +1.05(+2.25%)
Sep 14, 2017 46.60 46.60 46.60 0 -0.84(-1.77%)
Sep 13, 2017 47.80 47.80 47.44 47.44 639 -1.68(-3.42%)
Sep 12, 2017 49.25 49.25 49.12 49.12 2,751 -0.23(-0.47%)
Sep 07, 2017 49.35 49.35 49.35 0 +2.35(+5.00%)
Sep 01, 2017 47.00 47.00 47.00 0 +1.00(+2.17%)
Aug 31, 2017 46.00 46.00 46.00 46.00 651 +1.73(+3.91%)
Aug 10, 2017 44.27 44.27 44.27 25 -1.73(-3.76%)
Aug 02, 2017 46.00 46.00 46.00 120 +2.60(+5.99%)
Jul 28, 2017 43.40 43.40 43.40 0 -1.90(-4.19%)
Jul 20, 2017 45.30 45.30 45.30 3 +0.95(+2.14%)
Jul 19, 2017 44.35 44.35 44.35 44.35 258 -0.25(-0.56%)
Jul 12, 2017 44.60 44.60 44.60 10 +0.60(+1.36%)
Jul 10, 2017 44.00 44.00 44.00 25 +0.81(+1.88%)
Jul 07, 2017 43.19 43.19 43.19 43.19 500 +0.06(+0.14%)
Jul 03, 2017 43.13 43.13 43.13 43.13 0 +0.00(+0.00%)
Jun 29, 2017 43.13 43.13 43.13 0 -0.07(-0.16%)
Jun 26, 2017 43.20 43.20 43.20 0 -1.55(-3.46%)
Jun 16, 2017 44.75 44.75 44.75 0 -3.51(-7.27%)
Jun 07, 2017 48.26 48.26 48.26 0 +0.67(+1.41%)
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.