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 20, 2021 76.50 76.50 76.50 0 +0.98(+1.30%)
Jul 19, 2021 75.52 75.52 75.52 75.52 1,000 +0.01(+0.01%)
Jul 15, 2021 75.51 75.51 75.51 9 -1.54(-2.00%)
Jul 09, 2021 77.05 77.05 77.05 0 -3.34(-4.15%)
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%)
Apr 01, 2021 77.30 77.30 77.30 12 +0.00(+0.00%)
Mar 31, 2021 77.30 77.30 77.30 1 +0.00(+0.00%)
Mar 30, 2021 77.30 77.30 77.30 53 +0.00(+0.00%)
Mar 29, 2021 77.30 77.30 77.30 4 +0.00(+0.00%)
Mar 26, 2021 77.30 77.30 77.30 65 +0.00(+0.00%)
Mar 25, 2021 77.30 77.30 77.30 77.30 108 +1.30(+1.71%)
Mar 24, 2021 76.00 76.00 76.00 1 +0.00(+0.00%)
Mar 23, 2021 76.00 76.00 76.00 71 +0.00(+0.00%)
Mar 19, 2021 76.00 76.00 76.00 0 +0.00(+0.00%)
Mar 18, 2021 76.00 76.00 76.00 2 +0.00(+0.00%)
Mar 17, 2021 76.00 76.00 76.00 31 +0.00(+0.00%)
Mar 16, 2021 76.00 76.00 76.00 83 +0.00(+0.00%)
Mar 15, 2021 76.00 76.00 76.00 17 +0.00(+0.00%)
Mar 12, 2021 76.00 76.00 76.00 67 +0.00(+0.00%)
Mar 11, 2021 76.00 76.00 76.00 76.00 100 +0.16(+0.21%)
Mar 10, 2021 75.84 75.84 75.84 106 +0.00(+0.00%)
Mar 09, 2021 75.84 75.84 75.84 75.84 330 -0.16(-0.21%)
Mar 08, 2021 76.00 76.00 76.00 76.00 483 -0.10(-0.13%)
Mar 05, 2021 76.10 76.10 76.10 76.10 700 -0.90(-1.17%)
Mar 04, 2021 77.00 77.00 77.00 77.00 643 -1.15(-1.47%)
Mar 03, 2021 78.15 78.15 78.15 26 +0.00(+0.00%)
Mar 02, 2021 78.15 78.15 78.15 35 +0.00(+0.00%)
Mar 01, 2021 78.15 78.15 78.15 104 +0.00(+0.00%)
Feb 26, 2021 78.15 78.15 78.15 193 +0.00(+0.00%)
Feb 25, 2021 78.23 78.23 78.15 78.15 462 +0.70(+0.90%)
Feb 24, 2021 77.45 78.00 77.45 77.45 443 -0.55(-0.71%)
Feb 23, 2021 78.20 78.20 78.00 78.00 1,171 -0.20(-0.26%)
Feb 22, 2021 78.37 78.37 75.85 78.20 1,086 -0.11(-0.14%)
Feb 19, 2021 78.50 78.50 78.31 78.31 300 -0.22(-0.27%)
Feb 18, 2021 78.53 78.53 78.53 87 +0.00(+0.00%)
Feb 17, 2021 78.53 78.53 78.53 78.53 227 +0.16(+0.20%)
Feb 16, 2021 78.44 78.44 78.37 78.37 830 -0.43(-0.55%)
Feb 12, 2021 79.02 79.10 78.80 78.80 5,800 +0.15(+0.19%)
Feb 11, 2021 79.05 79.30 78.65 78.65 701 -0.40(-0.51%)
Feb 10, 2021 78.40 79.96 78.40 79.05 2,871 +0.10(+0.13%)
Feb 09, 2021 78.60 79.60 78.25 78.95 3,911 +0.70(+0.89%)
Feb 08, 2021 78.50 81.05 78.19 78.25 13,263 +9.99(+14.64%)
Feb 05, 2021 67.00 68.26 66.70 68.26 2,100 +5.19(+8.23%)
Feb 03, 2021 63.07 63.07 63.07 0 -0.36(-0.57%)
Feb 02, 2021 63.43 63.43 63.43 6,569 +0.00(+0.00%)
Feb 01, 2021 63.43 63.43 63.43 94 +0.00(+0.00%)
Jan 29, 2021 63.43 63.43 63.43 11 +0.00(+0.00%)
Jan 28, 2021 63.43 63.43 63.43 63.43 426 +1.45(+2.34%)
Jan 27, 2021 61.95 62.33 61.95 61.98 2,456 -1.59(-2.50%)
Jan 26, 2021 63.54 63.57 63.37 63.57 2,830 -1.33(-2.05%)
Jan 25, 2021 65.37 65.37 64.50 64.90 909 +0.25(+0.39%)
Jan 22, 2021 64.55 64.65 64.55 64.65 800 +1.00(+1.57%)
Jan 20, 2021 64.10 64.10 63.65 63.65 950 +1.11(+1.77%)
Jan 19, 2021 61.90 62.54 61.90 62.54 372 +2.31(+3.84%)
Jan 15, 2021 59.81 61.50 59.77 60.23 10,100 +2.48(+4.29%)
Jan 14, 2021 57.75 57.75 57.75 140 +0.00(+0.00%)
Jan 13, 2021 58.40 58.40 57.50 57.75 15,039 +1.16(+2.05%)
Jan 12, 2021 56.50 56.70 56.50 56.59 7,902 +0.47(+0.84%)
Jan 11, 2021 56.12 56.12 56.12 148 +0.00(+0.00%)
Jan 08, 2021 56.12 56.12 56.12 56.12 400 -0.73(-1.28%)
Jan 07, 2021 56.85 56.85 56.85 56.85 116 +0.45(+0.80%)
Jan 06, 2021 57.50 57.50 56.40 56.40 4,735 +0.01(+0.02%)
Jan 05, 2021 56.39 56.39 54.90 56.39 387 +0.09(+0.16%)
Jan 04, 2021 56.30 56.30 56.30 56.30 140 +1.30(+2.36%)
Dec 29, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Dec 28, 2020 55.00 55.00 55.00 55.00 873 +1.70(+3.19%)
Dec 24, 2020 53.30 53.30 53.30 5 +0.00(+0.00%)
Dec 23, 2020 53.00 53.30 53.00 53.30 2,788 +0.30(+0.57%)
Dec 22, 2020 52.67 53.00 52.66 53.00 7,418 +2.82(+5.62%)
Dec 17, 2020 50.18 50.18 50.18 0 -0.32(-0.63%)
Dec 16, 2020 50.50 50.50 50.50 10 +0.00(+0.00%)
Dec 15, 2020 50.50 50.50 50.50 40 +0.00(+0.00%)
Dec 14, 2020 50.50 50.50 50.50 50.50 2,280 -2.05(-3.90%)
Dec 11, 2020 52.55 52.55 52.55 48 +0.00(+0.00%)
Dec 10, 2020 52.55 52.55 52.55 1 +0.00(+0.00%)
Dec 09, 2020 52.55 52.55 52.55 21 +0.00(+0.00%)
Dec 08, 2020 52.52 52.55 52.52 52.55 618 +0.45(+0.86%)
Dec 07, 2020 52.10 52.10 52.10 52.10 303 -0.19(-0.36%)
Dec 04, 2020 52.10 53.05 52.10 52.29 4,000 +2.19(+4.37%)
Dec 03, 2020 50.81 50.81 50.10 50.10 1,086 +0.10(+0.20%)
Dec 02, 2020 49.56 50.00 49.56 50.00 465 -2.11(-4.05%)
Dec 01, 2020 52.11 52.11 52.11 27 +0.00(+0.00%)
Nov 30, 2020 52.15 52.15 52.11 52.11 508 -2.94(-5.34%)
Nov 27, 2020 53.62 55.05 53.62 55.05 11,900 +6.40(+13.16%)
Nov 25, 2020 48.65 48.65 48.65 51 +0.00(+0.00%)
Nov 24, 2020 48.00 48.65 48.00 48.65 2,187 +4.50(+10.21%)
Nov 23, 2020 43.88 44.15 43.88 44.15 1,620 +0.45(+1.02%)
Nov 20, 2020 43.70 43.70 43.70 43.70 300 +1.30(+3.07%)
Nov 19, 2020 42.40 42.40 42.40 42.40 340 -0.61(-1.42%)
Nov 18, 2020 43.30 43.30 43.00 43.01 4,074 +1.11(+2.65%)
Nov 17, 2020 42.00 42.00 41.90 41.90 770 -0.20(-0.48%)
Nov 16, 2020 42.50 42.50 42.05 42.10 3,617 +1.00(+2.43%)
Nov 13, 2020 41.05 41.40 41.05 41.10 1,900 +1.05(+2.62%)
Nov 12, 2020 39.95 40.65 39.90 40.05 3,283 +0.25(+0.63%)
Nov 11, 2020 39.40 39.80 39.40 39.80 3,498 -0.61(-1.51%)
Nov 10, 2020 40.44 40.44 39.65 40.41 4,973 -2.29(-5.36%)
Nov 09, 2020 42.80 43.76 42.30 42.70 2,383 +2.10(+5.17%)
Nov 06, 2020 39.92 40.60 39.70 40.60 2,900 -1.40(-3.33%)
Nov 05, 2020 41.65 42.00 41.65 42.00 4,167 -1.80(-4.11%)
Nov 04, 2020 43.85 43.85 43.80 43.80 800 +1.70(+4.04%)
Nov 03, 2020 42.10 42.10 42.10 42.10 400 +3.25(+8.37%)
Nov 02, 2020 38.90 38.90 38.85 38.85 800 +0.65(+1.70%)
Oct 30, 2020 38.00 38.30 38.00 38.20 1,200 -0.60(-1.55%)
Oct 29, 2020 38.45 38.80 38.45 38.80 732 +1.60(+4.30%)
Oct 28, 2020 37.24 37.40 36.89 37.20 3,516 -2.00(-5.10%)
Oct 27, 2020 39.06 39.40 39.06 39.20 1,710 -0.17(-0.43%)
Oct 26, 2020 39.37 39.37 39.37 39.37 351 -0.77(-1.91%)
Oct 23, 2020 40.24 40.24 39.83 40.13 2,100 -0.98(-2.37%)
Oct 22, 2020 41.11 41.11 41.11 41.11 234 -1.47(-3.45%)
Oct 21, 2020 42.58 42.58 42.58 58 +0.00(+0.00%)
Oct 19, 2020 42.58 42.58 42.58 0 -1.09(-2.50%)
Oct 16, 2020 43.67 43.67 43.67 43.67 100 -1.55(-3.43%)
Oct 15, 2020 45.17 45.22 45.17 45.22 2,470 -2.40(-5.04%)
Oct 14, 2020 47.62 47.62 47.62 47.62 347 +0.00(+0.00%)
Oct 13, 2020 47.62 47.62 47.62 47.62 250 -0.83(-1.71%)
Oct 12, 2020 48.45 48.45 48.45 220 +0.00(+0.00%)
Oct 09, 2020 48.41 48.45 48.41 48.45 300 +1.38(+2.93%)
Oct 08, 2020 47.60 47.60 47.07 47.07 1,347 -0.73(-1.53%)
Oct 07, 2020 47.80 47.80 47.80 47.80 280 +0.10(+0.21%)
Oct 06, 2020 45.76 49.20 45.76 47.70 1,480 +1.17(+2.50%)
Oct 02, 2020 46.53 46.53 46.53 0 +0.18(+0.39%)
Oct 01, 2020 46.35 46.35 46.35 46.35 175 +3.35(+7.80%)
Sep 30, 2020 43.00 43.00 43.00 43.00 297 +0.12(+0.28%)
Sep 29, 2020 42.88 42.88 42.88 42.88 331 +1.04(+2.49%)
Sep 28, 2020 41.84 41.84 41.84 41.84 151 +1.33(+3.28%)
Sep 25, 2020 40.51 40.51 40.51 40.51 100 -2.06(-4.84%)
Sep 24, 2020 42.57 42.57 42.57 40 +0.00(+0.00%)
Sep 23, 2020 42.57 42.57 42.57 50 +0.00(+0.00%)
Sep 22, 2020 42.64 42.64 42.57 42.57 280 +0.57(+1.36%)
Sep 21, 2020 42.00 42.00 42.00 42.00 231 -1.48(-3.39%)
Sep 18, 2020 43.47 43.48 43.47 43.48 400 +0.26(+0.59%)
Sep 16, 2020 43.22 43.22 43.22 0 +0.00(+0.00%)
Sep 15, 2020 44.20 44.20 43.22 43.22 417 +0.72(+1.69%)
Sep 14, 2020 42.50 42.50 42.50 87 +0.00(+0.00%)
Sep 10, 2020 42.50 42.50 42.50 0 +0.00(+0.00%)
Sep 09, 2020 42.50 42.50 42.50 5 +0.00(+0.00%)
Sep 08, 2020 42.50 42.50 42.50 2 +0.00(+0.00%)
Sep 04, 2020 42.50 42.50 42.50 42.50 100 -1.25(-2.86%)
Sep 03, 2020 43.75 43.75 43.75 1 +0.00(+0.00%)
Sep 02, 2020 43.75 43.75 43.75 20 +0.00(+0.00%)
Sep 01, 2020 43.75 43.75 43.75 28 +0.00(+0.00%)
Aug 31, 2020 43.75 43.75 43.75 18 +0.00(+0.00%)
Aug 28, 2020 43.75 43.75 43.75 43.75 100 -0.12(-0.27%)
Aug 27, 2020 43.87 43.87 43.87 43.87 101 -2.86(-6.12%)
Aug 26, 2020 46.73 46.73 46.73 60 +0.00(+0.00%)
Aug 25, 2020 46.73 46.73 46.73 1 +0.00(+0.00%)
Aug 24, 2020 46.73 46.73 46.73 46.73 1,880 +2.23(+5.01%)
Aug 21, 2020 44.19 44.50 44.19 44.50 400 -4.30(-8.81%)
Aug 19, 2020 48.80 48.80 48.80 0 +0.00(+0.00%)
Aug 18, 2020 48.80 48.80 48.80 48.80 1,045 +0.75(+1.57%)
Aug 14, 2020 48.05 48.05 48.05 0 +0.00(+0.00%)
Aug 13, 2020 48.05 48.05 48.05 25 +0.00(+0.00%)
Aug 12, 2020 48.05 48.05 48.05 1 +0.00(+0.00%)
Aug 10, 2020 48.05 48.05 48.05 0 -0.66(-1.34%)
Aug 07, 2020 48.68 48.70 48.68 48.70 1,800 -4.25(-8.03%)
Aug 06, 2020 52.95 52.95 52.95 38 +0.00(+0.00%)
Aug 05, 2020 50.14 52.95 50.14 52.95 1,522 +9.35(+21.44%)
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.