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, 2018 22.10 22.10 21.23 21.56 2,200 -0.53(-2.38%)
May 30, 2018 22.09 22.09 22.09 22.09 106 +0.45(+2.06%)
May 29, 2018 22.00 22.11 21.64 21.64 793 -0.81(-3.61%)
May 23, 2018 22.45 22.45 22.45 0 -1.18(-4.99%)
May 21, 2018 23.63 23.63 23.63 0 +1.28(+5.73%)
May 16, 2018 22.35 22.35 22.35 52 -1.45(-6.09%)
May 14, 2018 23.80 23.80 23.80 51 +0.12(+0.51%)
May 11, 2018 23.68 23.68 23.68 23.68 110 -1.77(-6.95%)
May 09, 2018 25.45 25.45 25.45 0 +2.50(+10.89%)
May 08, 2018 21.97 22.95 21.97 22.95 2,920 +0.01(+0.04%)
May 03, 2018 22.94 22.94 22.94 25 -0.38(-1.63%)
May 02, 2018 22.44 23.32 22.44 23.32 1,016 +1.67(+7.71%)
May 01, 2018 21.65 21.65 21.65 21.65 140 +0.52(+2.46%)
Apr 30, 2018 20.94 21.13 20.94 21.13 897 -0.49(-2.27%)
Apr 27, 2018 21.62 21.62 21.62 21.62 205 +0.48(+2.27%)
Apr 26, 2018 21.14 21.14 21.14 21.14 300 +0.22(+1.05%)
Apr 25, 2018 20.92 20.92 20.92 20.92 165 -0.05(-0.24%)
Apr 24, 2018 20.97 20.97 20.97 20.97 100 -2.45(-10.46%)
Apr 20, 2018 23.42 23.42 23.42 30 -0.58(-2.42%)
Apr 19, 2018 24.00 24.00 24.00 24.00 320 -0.67(-2.72%)
Apr 18, 2018 24.60 24.67 24.60 24.67 4,623 +0.10(+0.41%)
Apr 16, 2018 24.57 24.57 24.57 97 +0.45(+1.87%)
Apr 13, 2018 24.25 24.25 24.12 24.12 644 -0.17(-0.70%)
Apr 11, 2018 24.29 24.29 24.29 127 +0.71(+3.01%)
Apr 10, 2018 23.00 23.66 23.00 23.58 5,560 +0.68(+2.97%)
Apr 09, 2018 22.80 22.94 22.80 22.90 497 +0.40(+1.78%)
Apr 05, 2018 22.50 22.50 22.50 10 -0.15(-0.66%)
Apr 04, 2018 22.65 22.65 22.65 22.65 4,000 -0.35(-1.52%)
Apr 03, 2018 23.17 23.17 23.00 23.00 706 +0.28(+1.22%)
Apr 02, 2018 23.01 23.01 22.72 22.72 1,370 -0.68(-2.90%)
Mar 29, 2018 23.40 23.40 23.40 0 -1.40(-5.65%)
Mar 28, 2018 24.50 25.32 24.00 24.80 2,465 -3.20(-11.43%)
Mar 27, 2018 28.11 28.80 28.00 28.00 476 -0.02(-0.09%)
Mar 26, 2018 28.00 28.39 27.71 28.02 2,001 -1.12(-3.86%)
Mar 22, 2018 29.15 29.15 29.15 115 -0.69(-2.31%)
Mar 20, 2018 29.84 29.84 29.84 90 -1.13(-3.65%)
Mar 19, 2018 31.00 31.00 30.97 30.97 371 -0.19(-0.61%)
Mar 16, 2018 31.20 31.20 31.16 31.16 410 -0.14(-0.45%)
Mar 15, 2018 28.00 31.30 28.00 31.30 261 +1.40(+4.68%)
Mar 14, 2018 28.00 29.90 28.00 29.90 489 -2.04(-6.39%)
Mar 12, 2018 31.94 31.94 31.94 81 +1.54(+5.07%)
Mar 09, 2018 30.60 31.12 30.40 30.40 11,340 -0.98(-3.12%)
Mar 07, 2018 31.38 31.38 31.38 130 -0.32(-1.01%)
Mar 06, 2018 31.75 31.76 31.70 31.70 1,854 +1.30(+4.28%)
Mar 05, 2018 30.40 30.40 30.40 30.40 183 +0.65(+2.18%)
Mar 02, 2018 29.37 29.75 28.95 29.75 2,236 -1.10(-3.57%)
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.