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 (%)
Jul 31, 2020 43.60 43.60 43.60 0 +0.00(+0.00%)
Jul 30, 2020 43.60 43.60 43.60 8 +0.00(+0.00%)
Jul 29, 2020 43.60 43.60 43.60 22 +0.00(+0.00%)
Jul 28, 2020 43.60 43.60 43.60 46 +0.00(+0.00%)
Jul 27, 2020 43.60 43.60 43.60 91 +0.00(+0.00%)
Jul 24, 2020 42.05 43.60 41.51 43.60 600 -2.64(-5.71%)
Jul 23, 2020 46.24 46.24 46.24 46.24 155 -1.77(-3.69%)
Jul 22, 2020 47.85 48.01 47.85 48.01 225 +0.51(+1.07%)
Jul 21, 2020 48.35 48.35 47.47 47.50 504 +2.10(+4.63%)
Jul 20, 2020 45.40 45.40 45.40 51 +0.00(+0.00%)
Jul 17, 2020 45.40 45.40 45.40 45.40 100 -1.00(-2.16%)
Jul 16, 2020 46.40 46.40 46.40 46.40 446 -1.08(-2.27%)
Jul 15, 2020 47.48 47.48 47.48 10 +0.00(+0.00%)
Jul 13, 2020 47.48 47.48 47.48 0 +0.84(+1.80%)
Jul 10, 2020 47.02 47.02 46.50 46.64 900 -0.67(-1.42%)
Jul 09, 2020 47.31 47.31 47.31 60 +0.00(+0.00%)
Jul 08, 2020 47.31 47.31 47.31 25 +0.00(+0.00%)
Jul 07, 2020 47.31 47.31 47.31 47.31 100 +0.32(+0.68%)
Jul 06, 2020 46.99 46.99 46.99 46.99 354 +0.34(+0.73%)
Jul 02, 2020 46.00 46.65 46.00 46.65 1,100 +3.43(+7.94%)
Jul 01, 2020 43.22 43.22 43.22 211 +0.00(+0.00%)
Jun 30, 2020 43.22 43.22 43.22 43 +0.00(+0.00%)
Jun 29, 2020 43.34 44.00 43.22 43.22 487 -0.64(-1.46%)
Jun 26, 2020 43.86 43.86 43.86 21 +0.00(+0.00%)
Jun 25, 2020 45.75 45.75 43.86 43.86 990 -2.59(-5.58%)
Jun 24, 2020 45.73 46.45 45.05 46.45 4,645 +4.45(+10.60%)
Jun 23, 2020 42.00 42.00 42.00 100 +0.00(+0.00%)
Jun 22, 2020 42.00 42.00 42.00 55 +0.00(+0.00%)
Jun 18, 2020 42.00 42.00 42.00 0 +0.00(+0.00%)
Jun 17, 2020 42.00 42.00 42.00 42.00 633 +0.61(+1.47%)
Jun 16, 2020 41.39 41.39 41.39 19 +0.00(+0.00%)
Jun 15, 2020 41.39 41.39 41.39 41.39 100 +0.91(+2.25%)
Jun 12, 2020 40.48 40.48 40.48 40.48 200 -1.93(-4.55%)
Jun 10, 2020 42.41 42.41 42.41 0 +0.00(+0.00%)
Jun 09, 2020 42.41 42.41 42.41 42.41 965 -0.84(-1.93%)
Jun 08, 2020 43.30 43.30 43.24 43.24 300 -1.76(-3.90%)
Jun 05, 2020 44.24 45.14 44.24 45.00 900 +3.45(+8.30%)
Jun 04, 2020 41.85 41.85 41.55 41.55 620 -0.51(-1.21%)
Jun 03, 2020 42.05 42.83 42.00 42.06 1,710 +2.26(+5.68%)
Jun 02, 2020 39.80 39.80 39.80 39.80 175 +0.65(+1.66%)
Jun 01, 2020 39.15 39.15 39.15 34 +0.00(+0.00%)
May 29, 2020 39.15 39.15 39.15 3 +0.00(+0.00%)
May 28, 2020 40.28 40.77 39.15 39.15 865 +0.86(+2.25%)
May 27, 2020 38.79 38.79 38.29 38.29 1,754 +1.31(+3.54%)
May 21, 2020 36.98 36.98 36.98 0 +0.53(+1.45%)
May 20, 2020 36.45 36.45 36.45 80 +0.00(+0.00%)
May 19, 2020 36.10 36.45 36.10 36.45 751 +0.91(+2.56%)
May 18, 2020 34.74 35.54 34.74 35.54 501 +1.47(+4.31%)
May 15, 2020 34.07 34.07 34.07 7 +0.00(+0.00%)
May 14, 2020 34.07 34.07 34.07 34.07 181 -1.93(-5.36%)
May 12, 2020 36.00 36.00 36.00 0 +0.00(+0.00%)
May 11, 2020 36.00 36.00 36.00 36.00 193 +0.00(+0.00%)
May 08, 2020 36.00 36.00 36.00 36 +0.00(+0.00%)
May 07, 2020 36.00 36.00 36.00 36.00 200 +0.03(+0.08%)
May 06, 2020 35.97 35.97 35.97 35.97 143 +4.41(+13.97%)
May 05, 2020 31.56 31.56 31.56 31.56 400 +1.56(+5.20%)
May 04, 2020 30.29 30.29 30.00 30.00 461 -1.05(-3.38%)
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.