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, 2019 30.26 30.62 30.15 30.15 300 -0.05(-0.17%)
Feb 27, 2019 30.25 30.25 30.20 30.20 1,570 +0.17(+0.57%)
Feb 26, 2019 30.03 30.03 30.03 30.03 100 -0.49(-1.61%)
Feb 25, 2019 29.79 30.52 29.75 30.52 700 +1.66(+5.73%)
Feb 22, 2019 28.86 28.86 28.86 10 +0.00(+0.00%)
Feb 21, 2019 28.86 28.86 28.86 28.86 557 +0.29(+1.00%)
Feb 20, 2019 28.62 28.62 28.58 28.58 871 -1.57(-5.21%)
Feb 19, 2019 30.15 30.64 30.15 30.15 5,026 -0.08(-0.26%)
Feb 15, 2019 30.30 30.30 30.23 30.23 200 -0.02(-0.07%)
Feb 13, 2019 30.25 30.25 30.25 0 +0.75(+2.54%)
Feb 12, 2019 29.50 29.50 29.50 29.50 2,107 +0.73(+2.54%)
Feb 08, 2019 28.77 28.77 28.77 0 +0.00(+0.00%)
Feb 07, 2019 28.77 28.77 28.77 67 +0.00(+0.00%)
Feb 05, 2019 28.77 28.77 28.77 0 +0.00(+0.00%)
Feb 04, 2019 28.81 28.81 28.77 28.77 500 -0.63(-2.14%)
Feb 01, 2019 29.25 29.40 29.25 29.40 800 +0.69(+2.40%)
Jan 31, 2019 29.10 29.10 28.71 28.71 3,238 +0.12(+0.42%)
Jan 30, 2019 28.88 28.88 28.50 28.59 5,225 +0.84(+3.03%)
Jan 29, 2019 28.00 28.00 27.75 27.75 3,015 -0.25(-0.89%)
Jan 28, 2019 28.00 28.00 28.00 28.00 1,272 +1.95(+7.49%)
Jan 24, 2019 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 23, 2019 26.05 26.05 26.05 26.05 300 +0.35(+1.36%)
Jan 22, 2019 25.71 25.95 25.63 25.70 1,710 -0.50(-1.91%)
Jan 18, 2019 26.11 26.20 26.11 26.20 600 +0.50(+1.95%)
Jan 17, 2019 25.60 25.80 25.60 25.70 3,730 +0.35(+1.38%)
Jan 16, 2019 25.35 25.35 25.35 55 +0.00(+0.00%)
Jan 15, 2019 25.35 25.35 25.35 25.35 100 -0.75(-2.87%)
Jan 14, 2019 26.10 26.10 26.10 26.10 1,010 +1.10(+4.40%)
Jan 11, 2019 25.00 25.00 25.00 25.00 400 -0.09(-0.36%)
Jan 10, 2019 25.09 25.09 25.09 71 +0.00(+0.00%)
Jan 08, 2019 25.09 25.09 25.09 0 +0.40(+1.62%)
Jan 07, 2019 24.17 25.50 24.17 24.69 651 +0.99(+4.18%)
Jan 04, 2019 23.73 23.73 23.70 23.70 400 +1.79(+8.17%)
Jan 03, 2019 22.00 22.20 21.91 21.91 2,751 -3.42(-13.50%)
Jan 02, 2019 25.33 25.33 25.33 80 +0.00(+0.00%)
Dec 31, 2018 25.33 25.33 25.33 25.33 400 -0.03(-0.12%)
Dec 28, 2018 25.44 25.88 25.36 25.36 500 +0.36(+1.44%)
Dec 27, 2018 24.80 25.00 24.44 25.00 2,675 +0.62(+2.54%)
Dec 26, 2018 24.38 24.38 24.20 24.38 300 +0.54(+2.27%)
Dec 24, 2018 23.84 23.84 23.84 23.84 200 -0.39(-1.61%)
Dec 21, 2018 24.80 24.80 24.23 24.23 500 -1.14(-4.49%)
Dec 20, 2018 25.38 25.38 25.37 25.37 435 -0.48(-1.86%)
Dec 19, 2018 26.00 26.00 25.85 25.85 700 -0.10(-0.39%)
Dec 18, 2018 25.95 25.95 25.95 25.95 100 +0.01(+0.04%)
Dec 17, 2018 26.25 26.25 25.94 25.94 1,625 +0.79(+3.14%)
Dec 14, 2018 25.15 25.15 25.15 1 +0.00(+0.00%)
Dec 13, 2018 25.15 25.15 25.15 25.15 199 +0.35(+1.41%)
Dec 12, 2018 24.80 24.80 24.80 80 +0.00(+0.00%)
Dec 11, 2018 24.80 24.80 24.80 24.80 220 -1.59(-6.03%)
Dec 10, 2018 26.39 26.39 26.39 81 +0.00(+0.00%)
Dec 07, 2018 26.39 26.39 26.39 90 +0.00(+0.00%)
Dec 04, 2018 26.39 26.39 26.39 0 -0.61(-2.26%)
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.