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 (%)
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%)
Jul 01, 2019 40.25 40.25 40.25 0 +0.21(+0.53%)
Jun 28, 2019 40.50 40.50 40.04 40.04 2,300 +1.74(+4.54%)
Jun 27, 2019 38.26 38.30 38.26 38.30 607 +0.71(+1.89%)
Jun 26, 2019 37.59 37.59 37.59 33 +0.00(+0.00%)
Jun 24, 2019 37.59 37.59 37.59 0 -0.28(-0.74%)
Jun 21, 2019 37.87 37.87 37.87 37.87 200 -0.53(-1.38%)
Jun 20, 2019 38.31 38.40 38.31 38.40 831 +2.65(+7.41%)
Jun 19, 2019 35.75 35.75 35.75 20 +0.00(+0.00%)
Jun 18, 2019 35.75 35.75 35.75 35.75 100 +0.74(+2.11%)
Jun 17, 2019 35.01 35.25 35.01 35.01 900 -0.09(-0.26%)
Jun 14, 2019 35.10 35.10 35.10 10 +0.00(+0.00%)
Jun 13, 2019 35.12 35.12 35.10 35.10 375 -0.90(-2.50%)
Jun 12, 2019 35.76 36.00 35.76 36.00 704 +0.30(+0.84%)
Jun 11, 2019 35.70 35.70 35.70 35.70 106 +2.21(+6.60%)
Jun 10, 2019 34.46 34.46 33.49 33.49 920 -0.20(-0.59%)
Jun 07, 2019 33.69 33.69 33.69 33.69 200 +1.99(+6.28%)
Jun 06, 2019 31.70 31.70 31.70 14 +0.00(+0.00%)
Jun 05, 2019 31.70 31.70 31.70 31.70 280 +0.10(+0.32%)
Jun 04, 2019 31.75 31.75 31.60 31.60 1,206 -0.12(-0.38%)
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.