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 (%)
Nov 27, 2019 50.86 50.86 50.86 0 -0.17(-0.33%)
Nov 26, 2019 51.03 51.03 51.03 51.03 119 -0.85(-1.64%)
Nov 25, 2019 52.00 52.25 51.88 51.88 1,333 +0.85(+1.67%)
Nov 22, 2019 51.03 51.03 51.03 95 +0.00(+0.00%)
Nov 19, 2019 51.03 51.03 51.03 0 +0.00(+0.00%)
Nov 18, 2019 51.03 51.03 51.03 51.03 30,150 +0.72(+1.43%)
Nov 15, 2019 50.31 50.31 50.31 50.31 1,200 -0.29(-0.57%)
Nov 14, 2019 50.57 50.60 50.57 50.60 694 +0.03(+0.06%)
Nov 13, 2019 50.99 50.99 50.48 50.57 970 -0.25(-0.49%)
Nov 12, 2019 49.63 50.82 49.60 50.82 1,158 +3.37(+7.10%)
Nov 11, 2019 47.45 47.45 47.45 47.45 100 -0.25(-0.52%)
Nov 08, 2019 47.75 47.75 47.70 47.70 200 +2.14(+4.70%)
Nov 06, 2019 45.56 45.56 45.56 0 -2.67(-5.54%)
Nov 05, 2019 47.75 48.23 47.75 48.23 1,200 +2.20(+4.78%)
Oct 30, 2019 46.03 46.03 46.03 0 -0.47(-1.01%)
Oct 29, 2019 46.50 46.50 46.50 46.50 200 +0.55(+1.20%)
Oct 28, 2019 45.95 45.95 45.95 45.95 43,228 -0.34(-0.73%)
Oct 25, 2019 46.29 46.29 46.29 46.29 100 +0.79(+1.74%)
Oct 24, 2019 45.50 45.50 45.50 2,066 +0.00(+0.00%)
Oct 23, 2019 45.50 45.50 45.50 75 +0.00(+0.00%)
Oct 22, 2019 45.50 45.50 45.50 45.50 200 -0.99(-2.13%)
Oct 21, 2019 46.49 46.49 46.49 46.49 847 -0.01(-0.02%)
Oct 17, 2019 46.50 46.50 46.50 0 +0.00(+0.00%)
Oct 14, 2019 46.50 46.50 46.50 0 +0.48(+1.04%)
Oct 10, 2019 46.02 46.02 46.02 0 +0.00(+0.00%)
Oct 09, 2019 46.02 46.02 46.02 10 +0.00(+0.00%)
Oct 02, 2019 46.02 46.02 46.02 0 -0.92(-1.96%)
Sep 30, 2019 46.94 46.94 46.94 0 -0.15(-0.32%)
Sep 27, 2019 47.09 47.09 47.09 47.09 100 -0.61(-1.28%)
Sep 24, 2019 47.70 47.70 47.70 0 +0.00(+0.00%)
Sep 23, 2019 47.70 47.70 47.70 50 +0.00(+0.00%)
Sep 20, 2019 47.70 47.70 47.70 50 +0.00(+0.00%)
Sep 19, 2019 47.70 47.70 47.70 20 +0.00(+0.00%)
Sep 18, 2019 47.70 47.70 47.70 47.70 107 +0.41(+0.86%)
Sep 17, 2019 47.30 47.30 47.30 47.30 175 +1.20(+2.61%)
Sep 16, 2019 46.09 46.09 46.09 46.09 100 -0.79(-1.69%)
Sep 13, 2019 46.94 46.94 46.88 46.88 300 +0.37(+0.79%)
Sep 12, 2019 46.50 46.51 46.50 46.51 200 -0.49(-1.03%)
Sep 11, 2019 47.00 47.00 47.00 50 +0.00(+0.00%)
Sep 10, 2019 47.00 47.00 47.00 47.00 258 -0.85(-1.78%)
Sep 09, 2019 47.85 47.85 47.85 70,010 +0.00(+0.00%)
Sep 04, 2019 47.85 47.85 47.85 0 +1.38(+2.97%)
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.