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, 2021 78.45 78.45 78.45 37 +0.00(+0.00%)
Apr 28, 2021 78.45 78.45 78.45 0 +0.73(+0.94%)
Apr 27, 2021 77.72 77.72 77.72 38 +0.00(+0.00%)
Apr 26, 2021 77.72 77.72 77.72 77.72 2,021 -0.38(-0.49%)
Apr 23, 2021 77.32 78.10 77.28 78.10 1,300 +1.90(+2.49%)
Apr 22, 2021 76.20 76.20 76.20 12 +0.00(+0.00%)
Apr 20, 2021 76.20 76.20 76.20 0 +0.00(+0.00%)
Apr 16, 2021 76.20 76.20 76.20 0 +0.00(+0.00%)
Apr 15, 2021 76.20 76.20 76.20 85 +0.00(+0.00%)
Apr 14, 2021 76.20 76.20 76.20 76.20 206 -1.10(-1.42%)
Apr 12, 2021 77.30 77.30 77.30 0 +0.00(+0.00%)
Apr 09, 2021 77.30 77.30 77.30 11 +0.00(+0.00%)
Apr 08, 2021 77.30 77.30 77.30 6 +0.00(+0.00%)
Apr 06, 2021 77.30 77.30 77.30 0 +0.00(+0.00%)
Apr 05, 2021 77.30 77.30 77.30 16 +0.00(+0.00%)
Apr 01, 2021 77.30 77.30 77.30 12 +0.00(+0.00%)
Mar 31, 2021 77.30 77.30 77.30 1 +0.00(+0.00%)
Mar 30, 2021 77.30 77.30 77.30 53 +0.00(+0.00%)
Mar 29, 2021 77.30 77.30 77.30 4 +0.00(+0.00%)
Mar 26, 2021 77.30 77.30 77.30 65 +0.00(+0.00%)
Mar 25, 2021 77.30 77.30 77.30 77.30 108 +1.30(+1.71%)
Mar 24, 2021 76.00 76.00 76.00 1 +0.00(+0.00%)
Mar 23, 2021 76.00 76.00 76.00 71 +0.00(+0.00%)
Mar 19, 2021 76.00 76.00 76.00 0 +0.00(+0.00%)
Mar 18, 2021 76.00 76.00 76.00 2 +0.00(+0.00%)
Mar 17, 2021 76.00 76.00 76.00 31 +0.00(+0.00%)
Mar 16, 2021 76.00 76.00 76.00 83 +0.00(+0.00%)
Mar 15, 2021 76.00 76.00 76.00 17 +0.00(+0.00%)
Mar 12, 2021 76.00 76.00 76.00 67 +0.00(+0.00%)
Mar 11, 2021 76.00 76.00 76.00 76.00 100 +0.16(+0.21%)
Mar 10, 2021 75.84 75.84 75.84 106 +0.00(+0.00%)
Mar 09, 2021 75.84 75.84 75.84 75.84 330 -0.16(-0.21%)
Mar 08, 2021 76.00 76.00 76.00 76.00 483 -0.10(-0.13%)
Mar 05, 2021 76.10 76.10 76.10 76.10 700 -0.90(-1.17%)
Mar 04, 2021 77.00 77.00 77.00 77.00 643 -1.15(-1.47%)
Mar 03, 2021 78.15 78.15 78.15 26 +0.00(+0.00%)
Mar 02, 2021 78.15 78.15 78.15 35 +0.00(+0.00%)
Mar 01, 2021 78.15 78.15 78.15 104 +0.00(+0.00%)
Feb 26, 2021 78.15 78.15 78.15 193 +0.00(+0.00%)
Feb 25, 2021 78.23 78.23 78.15 78.15 462 +0.70(+0.90%)
Feb 24, 2021 77.45 78.00 77.45 77.45 443 -0.55(-0.71%)
Feb 23, 2021 78.20 78.20 78.00 78.00 1,171 -0.20(-0.26%)
Feb 22, 2021 78.37 78.37 75.85 78.20 1,086 -0.11(-0.14%)
Feb 19, 2021 78.50 78.50 78.31 78.31 300 -0.22(-0.27%)
Feb 18, 2021 78.53 78.53 78.53 87 +0.00(+0.00%)
Feb 17, 2021 78.53 78.53 78.53 78.53 227 +0.16(+0.20%)
Feb 16, 2021 78.44 78.44 78.37 78.37 830 -0.43(-0.55%)
Feb 12, 2021 79.02 79.10 78.80 78.80 5,800 +0.15(+0.19%)
Feb 11, 2021 79.05 79.30 78.65 78.65 701 -0.40(-0.51%)
Feb 10, 2021 78.40 79.96 78.40 79.05 2,871 +0.10(+0.13%)
Feb 09, 2021 78.60 79.60 78.25 78.95 3,911 +0.70(+0.89%)
Feb 08, 2021 78.50 81.05 78.19 78.25 13,263 +9.99(+14.64%)
Feb 05, 2021 67.00 68.26 66.70 68.26 2,100 +5.19(+8.23%)
Feb 03, 2021 63.07 63.07 63.07 0 -0.36(-0.57%)
Feb 02, 2021 63.43 63.43 63.43 6,569 +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.