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%)
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.