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 (%)
Sep 30, 2019 46.94 46.94 46.94 0 -0.15(-0.32%)
Sep 27, 2019 47.09 47.09 47.09 47.09 100 -0.61(-1.28%)
Sep 24, 2019 47.70 47.70 47.70 0 +0.00(+0.00%)
Sep 23, 2019 47.70 47.70 47.70 50 +0.00(+0.00%)
Sep 20, 2019 47.70 47.70 47.70 50 +0.00(+0.00%)
Sep 19, 2019 47.70 47.70 47.70 20 +0.00(+0.00%)
Sep 18, 2019 47.70 47.70 47.70 47.70 107 +0.41(+0.86%)
Sep 17, 2019 47.30 47.30 47.30 47.30 175 +1.20(+2.61%)
Sep 16, 2019 46.09 46.09 46.09 46.09 100 -0.79(-1.69%)
Sep 13, 2019 46.94 46.94 46.88 46.88 300 +0.37(+0.79%)
Sep 12, 2019 46.50 46.51 46.50 46.51 200 -0.49(-1.03%)
Sep 11, 2019 47.00 47.00 47.00 50 +0.00(+0.00%)
Sep 10, 2019 47.00 47.00 47.00 47.00 258 -0.85(-1.78%)
Sep 09, 2019 47.85 47.85 47.85 70,010 +0.00(+0.00%)
Sep 04, 2019 47.85 47.85 47.85 0 +1.38(+2.97%)
Sep 03, 2019 46.71 46.71 46.47 46.47 7,567 -0.23(-0.49%)
Aug 30, 2019 46.70 46.70 46.70 46.70 200 -1.14(-2.38%)
Aug 29, 2019 47.84 47.84 47.84 100 +0.00(+0.00%)
Aug 27, 2019 47.84 47.84 47.84 0 +1.59(+3.44%)
Aug 26, 2019 46.64 46.64 45.90 46.25 1,896 +0.55(+1.20%)
Aug 23, 2019 45.70 45.70 45.70 45.70 51,300 -2.56(-5.30%)
Aug 22, 2019 48.26 48.26 48.26 31 +0.00(+0.00%)
Aug 21, 2019 48.26 48.26 48.26 48.26 327 +1.61(+3.45%)
Aug 20, 2019 46.65 46.65 46.65 10 +0.00(+0.00%)
Aug 19, 2019 47.25 47.25 46.65 46.65 446 +2.43(+5.50%)
Aug 16, 2019 44.22 44.22 44.22 10 +0.00(+0.00%)
Aug 15, 2019 44.39 44.39 43.91 44.22 840 -1.51(-3.30%)
Aug 14, 2019 45.73 45.73 45.73 25 +0.00(+0.00%)
Aug 13, 2019 45.73 45.73 45.73 30 +0.00(+0.00%)
Aug 12, 2019 45.73 45.73 45.73 62 +0.00(+0.00%)
Aug 09, 2019 45.73 45.73 45.73 95 +0.00(+0.00%)
Aug 08, 2019 45.73 45.73 45.73 45.73 242 +2.22(+5.10%)
Aug 05, 2019 43.51 43.51 43.51 0 -2.16(-4.73%)
Aug 02, 2019 45.67 45.67 45.67 45.67 48,600 +0.21(+0.46%)
Aug 01, 2019 45.85 45.85 45.46 45.46 100,400 +0.46(+1.02%)
Jul 31, 2019 45.00 45.00 45.00 20 +0.00(+0.00%)
Jul 30, 2019 45.00 45.00 45.00 40,947 +0.00(+0.00%)
Jul 29, 2019 45.00 45.00 45.00 29,734 +0.00(+0.00%)
Jul 26, 2019 45.00 45.00 45.00 68,704 +0.00(+0.00%)
Jul 25, 2019 45.00 45.00 45.00 45.00 156 +2.00(+4.65%)
Jul 23, 2019 43.00 43.00 43.00 0 -0.25(-0.58%)
Jul 22, 2019 43.48 43.48 43.20 43.25 1,321 +1.86(+4.49%)
Jul 19, 2019 41.39 41.39 41.39 5 +0.00(+0.00%)
Jul 18, 2019 41.39 41.39 41.39 41.39 200 -0.72(-1.71%)
Jul 17, 2019 41.44 42.11 41.44 42.11 250 +1.36(+3.34%)
Jul 16, 2019 40.75 40.75 40.75 25 +0.00(+0.00%)
Jul 15, 2019 40.77 41.00 40.75 40.75 776 +0.50(+1.24%)
Jul 11, 2019 40.25 40.25 40.25 0 +0.25(+0.62%)
Jul 10, 2019 40.00 40.00 40.00 40.00 660 -0.25(-0.62%)
Jul 09, 2019 40.25 40.25 40.25 3 +0.00(+0.00%)
Jul 08, 2019 40.25 40.25 40.25 3 +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.