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 (%)
Sep 28, 2018 22.33 22.33 22.33 156 +0.00(+0.00%)
Sep 27, 2018 22.33 22.33 22.33 22.33 639 +0.00(+0.00%)
Sep 26, 2018 22.33 22.33 22.33 22.33 210 +0.03(+0.13%)
Sep 25, 2018 22.00 22.30 22.00 22.30 975 -0.66(-2.87%)
Sep 24, 2018 21.98 22.96 21.98 22.96 621 +0.55(+2.45%)
Sep 21, 2018 22.75 22.75 22.00 22.41 500 -0.29(-1.28%)
Sep 20, 2018 22.70 22.70 22.70 22.70 144 +0.25(+1.11%)
Sep 19, 2018 22.15 22.82 22.15 22.45 1,152 -0.10(-0.44%)
Sep 18, 2018 22.80 22.80 22.36 22.55 4,378 -0.32(-1.40%)
Sep 17, 2018 23.15 23.15 22.16 22.87 17,973 +0.07(+0.31%)
Sep 14, 2018 22.80 22.80 22.80 22.80 100 +0.15(+0.66%)
Sep 13, 2018 22.65 22.65 22.65 22.65 500 +1.04(+4.81%)
Sep 12, 2018 22.55 22.55 21.61 21.61 405 -0.21(-0.96%)
Sep 11, 2018 21.82 21.82 21.82 21.82 558 -0.22(-1.00%)
Sep 10, 2018 22.83 22.83 22.00 22.04 1,340 -1.08(-4.67%)
Sep 07, 2018 22.15 23.12 22.15 23.12 800 +1.02(+4.62%)
Sep 06, 2018 22.59 22.59 22.10 22.10 950 -1.06(-4.58%)
Sep 05, 2018 23.90 23.90 23.16 23.16 925 -0.58(-2.44%)
Sep 04, 2018 23.73 23.74 23.73 23.74 545 +0.25(+1.06%)
Aug 31, 2018 23.49 23.49 23.49 0 +0.15(+0.66%)
Aug 30, 2018 23.79 23.79 23.30 23.34 605 +0.18(+0.76%)
Aug 29, 2018 23.40 23.78 23.16 23.16 1,478 +1.01(+4.56%)
Aug 28, 2018 22.40 22.40 22.15 22.15 524 +0.15(+0.68%)
Aug 27, 2018 22.00 22.00 22.00 22.00 830 +0.20(+0.92%)
Aug 24, 2018 21.45 22.08 21.45 21.80 1,200 +0.87(+4.16%)
Aug 23, 2018 21.00 21.16 20.93 20.93 1,221 +0.43(+2.10%)
Aug 22, 2018 20.32 20.50 20.32 20.50 3,266 +0.05(+0.24%)
Aug 21, 2018 20.41 20.45 20.41 20.45 13,745 +0.61(+3.07%)
Aug 17, 2018 19.84 19.84 19.84 0 +0.00(+0.00%)
Aug 16, 2018 19.60 19.84 19.06 19.84 17,299 +0.24(+1.22%)
Aug 15, 2018 19.60 19.60 19.60 19.60 140 -0.45(-2.24%)
Aug 14, 2018 20.05 20.05 20.05 20.05 1,085 -0.30(-1.47%)
Aug 13, 2018 20.40 20.44 19.96 20.35 4,295 -0.35(-1.69%)
Aug 10, 2018 20.96 20.96 20.70 20.70 1,400 -0.55(-2.59%)
Aug 09, 2018 21.59 21.59 21.25 21.25 1,544 +0.12(+0.59%)
Aug 08, 2018 20.67 21.44 20.67 21.12 4,570 +1.70(+8.78%)
Aug 07, 2018 19.42 19.42 19.42 19.42 200 +0.47(+2.48%)
Aug 06, 2018 19.20 19.20 18.95 18.95 740 +0.24(+1.28%)
Aug 03, 2018 18.71 18.71 18.71 18.71 200 +0.56(+3.09%)
Aug 02, 2018 18.24 18.24 18.15 18.15 5,036 -0.70(-3.71%)
Aug 01, 2018 18.60 19.19 18.55 18.85 6,075 +0.99(+5.54%)
Jul 31, 2018 17.50 17.86 17.18 17.86 2,110 +0.11(+0.62%)
Jul 30, 2018 17.70 17.75 17.70 17.75 626 -0.09(-0.50%)
Jul 27, 2018 17.32 18.00 17.32 17.84 3,200 +0.34(+1.94%)
Jul 26, 2018 17.71 17.76 17.38 17.50 3,227 -0.50(-2.78%)
Jul 25, 2018 17.99 18.03 17.51 18.00 15,700 +0.10(+0.56%)
Jul 24, 2018 17.90 17.90 17.90 17.90 400 +0.02(+0.11%)
Jul 23, 2018 17.70 18.09 17.70 17.88 828 +0.18(+1.02%)
Jul 20, 2018 18.00 18.00 17.70 17.70 1,625 -0.03(-0.14%)
Jul 18, 2018 17.73 17.73 17.73 70 +0.02(+0.08%)
Jul 17, 2018 17.75 17.75 17.71 17.71 2,600 +0.13(+0.74%)
Jul 16, 2018 17.50 17.58 17.48 17.58 14,100 +0.30(+1.74%)
Jul 13, 2018 16.86 17.44 16.86 17.28 4,000 +0.46(+2.73%)
Jul 12, 2018 16.80 16.89 16.80 16.82 11,750 -0.05(-0.30%)
Jul 11, 2018 16.89 16.89 16.68 16.87 1,389 -0.11(-0.68%)
Jul 10, 2018 16.50 17.01 16.50 16.98 1,095 +1.24(+7.91%)
Jul 06, 2018 15.74 15.74 15.74 75 +0.54(+3.55%)
Jul 03, 2018 15.20 15.20 15.20 20 +0.20(+1.33%)
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.