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 (%)
Jun 09, 2021 80.39 80.39 80.39 16 +1.12(+1.41%)
Jun 08, 2021 79.27 79.27 79.27 79.27 1,070 -0.34(-0.42%)
Jun 04, 2021 79.61 79.61 79.61 13 -0.74(-0.93%)
Jun 02, 2021 80.35 80.35 80.35 10 +1.80(+2.29%)
May 28, 2021 78.55 78.55 78.55 21 +0.05(+0.06%)
May 24, 2021 78.50 78.50 78.50 0 +0.00(+0.00%)
May 21, 2021 76.65 78.50 76.65 78.50 1,084 +1.84(+2.40%)
May 07, 2021 76.66 76.66 76.66 2 -1.29(-1.65%)
May 06, 2021 77.91 77.95 77.91 77.95 285 -0.65(-0.83%)
May 04, 2021 78.60 78.60 78.60 0 +0.00(+0.00%)
May 03, 2021 78.60 78.60 78.60 78.60 100 +0.15(+0.19%)
Apr 30, 2021 78.45 78.45 78.45 37 +0.00(+0.00%)
Apr 28, 2021 78.45 78.45 78.45 0 +0.73(+0.94%)
Apr 27, 2021 77.72 77.72 77.72 38 +0.00(+0.00%)
Apr 26, 2021 77.72 77.72 77.72 77.72 2,021 -0.38(-0.49%)
Apr 23, 2021 77.32 78.10 77.28 78.10 1,300 +1.90(+2.49%)
Apr 22, 2021 76.20 76.20 76.20 12 +0.00(+0.00%)
Apr 20, 2021 76.20 76.20 76.20 0 +0.00(+0.00%)
Apr 16, 2021 76.20 76.20 76.20 0 +0.00(+0.00%)
Apr 15, 2021 76.20 76.20 76.20 85 +0.00(+0.00%)
Apr 14, 2021 76.20 76.20 76.20 76.20 206 -1.10(-1.42%)
Apr 12, 2021 77.30 77.30 77.30 0 +0.00(+0.00%)
Apr 09, 2021 77.30 77.30 77.30 11 +0.00(+0.00%)
Apr 08, 2021 77.30 77.30 77.30 6 +0.00(+0.00%)
Apr 06, 2021 77.30 77.30 77.30 0 +0.00(+0.00%)
Apr 05, 2021 77.30 77.30 77.30 16 +0.00(+0.00%)
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.