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 (%)
Feb 29, 2008 1.830 2.000 2.000 2.000 3,500 +0.17(+9.29%)
Feb 28, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Feb 27, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Feb 26, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Feb 25, 2008 1.830 1.830 1.830 1.830 2,500 -0.02(-1.08%)
Feb 22, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 21, 2008 1.780 1.850 1.840 1.850 7,500 +0.07(+3.93%)
Feb 20, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 19, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 18, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 15, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 14, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 13, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 12, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 11, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 08, 2008 1.780 1.780 1.780 1.780 5,700 +0.17(+10.56%)
Feb 07, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 06, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 05, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 04, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 01, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jan 31, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jan 30, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jan 29, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jan 28, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jan 25, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jan 24, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jan 23, 2008 1.610 1.610 1.610 1.610 2,000 +0.05(+3.21%)
Jan 22, 2008 1.560 1.560 1.560 1.560 1,000 -0.74(-32.17%)
Jan 21, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 18, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 17, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 16, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 15, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 14, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 11, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 10, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 09, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 08, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 07, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 04, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 03, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 02, 2008 2.200 2.300 2.300 2.300 526 +0.10(+4.55%)
Jan 01, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 31, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 28, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 27, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 26, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 24, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 21, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 20, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 19, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 18, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 17, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 14, 2007 2.200 2.200 2.200 2.200 100 -0.30(-12.00%)
Dec 13, 2007 2.550 2.500 2.341 2.500 25,240 -0.05(-1.96%)
Dec 12, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 11, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 10, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 07, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 06, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 05, 2007 2.550 2.550 2.550 2.550 500 +0.20(+8.51%)
Dec 04, 2007 2.350 2.350 2.350 2.350 0 +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.