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 (%)
May 31, 2019 31.33 31.72 31.25 31.72 1,100 -0.98(-3.00%)
May 30, 2019 32.70 32.70 32.70 32.70 558 -0.30(-0.91%)
May 29, 2019 33.00 33.00 33.00 33.00 300 -0.95(-2.78%)
May 28, 2019 33.67 33.95 33.67 33.95 410 -0.27(-0.80%)
May 24, 2019 33.95 34.22 33.95 34.22 700 +0.74(+2.21%)
May 23, 2019 33.55 33.55 33.48 33.48 440 -2.26(-6.32%)
May 22, 2019 34.79 35.74 34.79 35.74 307 -2.10(-5.55%)
May 21, 2019 37.84 37.84 37.84 2 +0.00(+0.00%)
May 20, 2019 37.84 37.84 37.84 100 +0.00(+0.00%)
May 17, 2019 37.84 37.84 37.84 37.84 300 +0.05(+0.13%)
May 15, 2019 37.79 37.79 37.79 0 +0.00(+0.00%)
May 14, 2019 37.79 37.79 37.79 37.79 354 +2.02(+5.65%)
May 13, 2019 36.06 36.06 35.76 35.77 876 -1.90(-5.06%)
May 10, 2019 38.00 38.00 37.67 37.67 1,100 +1.17(+3.22%)
May 09, 2019 37.00 37.00 36.50 36.50 665 -1.00(-2.67%)
May 08, 2019 37.50 37.50 37.50 55 +0.00(+0.00%)
May 07, 2019 37.51 37.51 37.50 37.50 750 -0.20(-0.53%)
May 06, 2019 37.83 38.09 37.70 37.70 452 -1.57(-4.00%)
May 03, 2019 39.27 39.27 39.27 100 +0.00(+0.00%)
May 02, 2019 38.88 39.33 38.88 39.27 1,270 +0.39(+1.00%)
May 01, 2019 38.55 38.88 38.55 38.88 630 +0.38(+0.99%)
Apr 30, 2019 38.80 38.80 38.50 38.50 839 +0.79(+2.09%)
Apr 29, 2019 37.71 37.71 37.71 37.71 152 -0.90(-2.33%)
Apr 26, 2019 38.86 38.86 38.08 38.61 1,900 +0.96(+2.55%)
Apr 25, 2019 37.72 38.30 37.40 37.65 1,295 +0.65(+1.76%)
Apr 24, 2019 36.65 37.00 36.65 37.00 600 +0.50(+1.37%)
Apr 23, 2019 36.45 36.50 36.45 36.50 207 -0.55(-1.48%)
Apr 22, 2019 37.05 37.05 37.05 37.05 682 +0.51(+1.40%)
Apr 18, 2019 37.18 37.18 36.54 36.54 300 -0.27(-0.73%)
Apr 17, 2019 37.06 37.06 36.81 36.81 300 +0.55(+1.52%)
Apr 16, 2019 36.10 36.75 36.10 36.26 1,200 +0.66(+1.85%)
Apr 15, 2019 35.76 35.76 35.60 35.60 255 -0.63(-1.74%)
Apr 12, 2019 35.07 36.31 35.07 36.23 2,100 +1.68(+4.86%)
Apr 11, 2019 34.55 34.55 34.55 34.55 200 -0.10(-0.29%)
Apr 08, 2019 34.65 34.65 34.65 0 +1.15(+3.43%)
Apr 05, 2019 33.18 33.50 33.14 33.50 2,100 +0.76(+2.32%)
Apr 04, 2019 32.89 32.89 32.74 32.74 200 +0.85(+2.67%)
Apr 02, 2019 31.89 31.89 31.89 0 +0.34(+1.08%)
Apr 01, 2019 31.57 31.57 31.38 31.55 550 +1.51(+5.03%)
Mar 29, 2019 30.27 30.51 30.04 30.04 6,900 +0.42(+1.42%)
Mar 28, 2019 29.62 29.62 29.62 29.62 3,250 +0.00(+0.00%)
Mar 27, 2019 30.30 30.30 29.62 29.62 570 -0.92(-3.01%)
Mar 26, 2019 30.54 30.54 30.54 30.54 200 -0.01(-0.03%)
Mar 25, 2019 31.38 31.38 30.55 30.55 318 -0.95(-3.02%)
Mar 22, 2019 31.50 31.50 31.50 10 +0.00(+0.00%)
Mar 20, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Mar 19, 2019 31.50 31.50 31.50 31.50 4,160 +1.25(+4.13%)
Mar 18, 2019 30.25 30.25 30.25 80 +0.00(+0.00%)
Mar 15, 2019 30.25 30.25 30.25 30.25 100 +0.21(+0.70%)
Mar 14, 2019 30.04 30.04 30.04 30.04 101 +0.33(+1.11%)
Mar 13, 2019 29.75 29.75 29.71 29.71 500 -1.29(-4.16%)
Mar 12, 2019 30.50 31.00 30.50 31.00 725 +1.48(+5.01%)
Mar 08, 2019 29.52 29.52 29.52 0 -0.68(-2.25%)
Mar 07, 2019 30.20 30.20 30.20 30.20 100 -0.15(-0.49%)
Mar 06, 2019 31.60 31.60 30.35 30.35 17,185 +0.55(+1.85%)
Mar 04, 2019 29.80 29.80 29.80 0 -0.70(-2.30%)
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.