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 28, 2020 34.18 34.85 32.90 34.77 3,300 -1.34(-3.71%)
Feb 27, 2020 36.47 36.47 36.11 36.11 613 -2.05(-5.37%)
Feb 26, 2020 38.16 38.16 38.16 38.16 525 -0.84(-2.15%)
Feb 25, 2020 39.58 39.58 39.00 39.00 260 -2.37(-5.73%)
Feb 24, 2020 41.37 41.37 41.37 123 +0.00(+0.00%)
Feb 21, 2020 40.98 41.47 40.97 41.37 900 -0.77(-1.83%)
Feb 20, 2020 41.75 42.14 41.75 42.14 1,590 +0.64(+1.54%)
Feb 19, 2020 40.98 41.52 40.98 41.50 538 +1.99(+5.04%)
Feb 18, 2020 40.28 40.28 39.51 39.51 353 -4.31(-9.84%)
Feb 14, 2020 43.57 43.82 43.57 43.82 400 +0.06(+0.14%)
Feb 13, 2020 43.76 43.76 43.76 43.76 307 +2.55(+6.19%)
Feb 11, 2020 41.21 41.21 41.21 0 +0.00(+0.00%)
Feb 10, 2020 41.67 41.67 41.21 41.21 297 +0.45(+1.10%)
Feb 07, 2020 41.60 41.60 40.76 40.76 400 -1.66(-3.91%)
Feb 06, 2020 42.48 42.48 42.42 42.42 200 -0.10(-0.24%)
Feb 05, 2020 43.10 43.10 42.52 42.52 900 +0.32(+0.76%)
Feb 04, 2020 42.46 42.69 41.98 42.20 1,396 +1.08(+2.63%)
Feb 03, 2020 42.38 42.38 41.09 41.12 1,720 -2.88(-6.55%)
Jan 31, 2020 44.54 44.54 43.92 44.00 1,500 -1.50(-3.30%)
Jan 30, 2020 45.50 45.50 45.50 20 +0.00(+0.00%)
Jan 29, 2020 45.50 45.50 45.50 45.50 1,771 -0.70(-1.52%)
Jan 28, 2020 46.20 46.20 46.20 46.20 116 -1.05(-2.22%)
Jan 27, 2020 47.25 47.25 47.25 20 +0.00(+0.00%)
Jan 24, 2020 47.25 47.25 47.25 10 +0.00(+0.00%)
Jan 23, 2020 47.12 47.25 47.12 47.25 1,000 -1.53(-3.14%)
Jan 22, 2020 48.78 48.78 48.78 50 +0.00(+0.00%)
Jan 21, 2020 48.64 48.78 48.43 48.78 400 -1.50(-2.98%)
Jan 17, 2020 50.28 50.28 50.28 30 +0.00(+0.00%)
Jan 16, 2020 50.36 50.36 50.28 50.28 326 -2.33(-4.43%)
Jan 15, 2020 52.61 52.61 52.61 104 +0.00(+0.00%)
Jan 14, 2020 52.79 52.79 51.80 52.61 1,772 -2.19(-4.00%)
Jan 13, 2020 53.56 55.00 53.56 54.80 1,760 +2.73(+5.24%)
Jan 10, 2020 52.07 52.07 52.07 52.07 100 +2.51(+5.06%)
Jan 09, 2020 49.56 49.56 49.56 20 +0.00(+0.00%)
Jan 08, 2020 49.56 49.56 49.56 5 +0.00(+0.00%)
Jan 07, 2020 49.56 49.56 49.56 40 +0.00(+0.00%)
Jan 06, 2020 49.56 49.56 49.56 49.56 205 -1.52(-2.98%)
Jan 03, 2020 51.31 51.31 51.08 51.08 200 -1.45(-2.75%)
Jan 02, 2020 52.07 52.52 52.07 52.52 428 +1.23(+2.39%)
Dec 31, 2019 50.43 51.30 50.43 51.30 800 +0.75(+1.48%)
Dec 30, 2019 50.55 50.55 50.55 100 +0.00(+0.00%)
Dec 23, 2019 50.55 50.55 50.55 0 -0.72(-1.40%)
Dec 20, 2019 51.27 51.27 51.27 20 +0.00(+0.00%)
Dec 19, 2019 51.27 51.27 51.27 51.27 110 +0.36(+0.71%)
Dec 18, 2019 51.00 51.00 50.91 50.91 685 -0.09(-0.18%)
Dec 16, 2019 51.00 51.00 51.00 0 +1.42(+2.86%)
Dec 13, 2019 49.58 49.58 49.58 49.58 300 -0.67(-1.33%)
Dec 12, 2019 50.25 50.25 50.25 50.25 503 +0.70(+1.41%)
Dec 11, 2019 48.87 49.55 48.87 49.55 440 +0.13(+0.26%)
Dec 10, 2019 49.42 49.42 49.42 49.42 267 +0.85(+1.75%)
Dec 09, 2019 48.57 48.57 48.57 48.57 330 -1.67(-3.32%)
Dec 06, 2019 50.24 50.24 50.24 50.24 100 +1.64(+3.37%)
Dec 05, 2019 48.60 48.60 48.60 15 +0.00(+0.00%)
Dec 04, 2019 48.60 48.60 48.60 48.60 1,000 -0.83(-1.68%)
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.