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 (%)
Jan 31, 2018 31.00 31.00 31.00 100 +0.00(+0.00%)
Jan 30, 2018 30.80 31.00 30.80 31.00 2,255 -0.08(-0.26%)
Jan 29, 2018 31.00 31.08 31.00 31.08 537 +0.43(+1.40%)
Jan 26, 2018 30.30 30.75 30.30 30.65 1,576 +0.05(+0.16%)
Jan 25, 2018 30.54 30.65 30.51 30.60 3,992 -0.40(-1.29%)
Jan 24, 2018 30.56 31.00 30.13 31.00 2,040 -1.00(-3.12%)
Jan 23, 2018 32.00 32.00 31.99 32.00 2,895 +0.85(+2.73%)
Jan 22, 2018 31.15 31.15 31.15 31.15 115 +0.20(+0.65%)
Jan 18, 2018 30.95 30.95 30.95 35 +0.60(+1.98%)
Jan 12, 2018 30.35 30.35 30.35 0 -0.82(-2.63%)
Jan 10, 2018 31.17 31.17 31.17 218 -0.63(-1.98%)
Jan 09, 2018 31.80 31.80 31.80 86 +0.20(+0.63%)
Jan 08, 2018 31.20 31.60 31.20 31.60 1,585 -0.70(-2.17%)
Jan 04, 2018 32.30 32.30 32.30 0 +1.30(+4.19%)
Jan 03, 2018 31.55 31.55 31.00 31.00 1,960 -0.95(-2.97%)
Jan 02, 2018 31.27 31.95 31.25 31.95 1,665 +1.15(+3.73%)
Dec 29, 2017 30.80 30.80 30.80 0 +0.34(+1.12%)
Dec 28, 2017 30.17 31.00 30.00 30.46 18,470 +0.46(+1.53%)
Dec 27, 2017 29.75 30.05 29.75 30.00 3,440 +0.10(+0.33%)
Dec 26, 2017 29.90 29.90 29.90 29.90 100 -0.50(-1.64%)
Dec 22, 2017 30.40 30.40 30.40 30.40 500 +0.15(+0.50%)
Dec 21, 2017 30.25 30.25 30.25 30.25 1,510 -0.05(-0.17%)
Dec 20, 2017 30.30 30.50 30.30 30.30 20,205 +0.70(+2.36%)
Dec 19, 2017 29.60 29.60 29.60 29.60 240 +2.45(+9.02%)
Dec 15, 2017 27.15 27.15 27.15 29 -0.75(-2.70%)
Dec 14, 2017 27.87 27.90 27.80 27.90 10,185 -0.59(-2.06%)
Dec 13, 2017 28.05 28.49 27.88 28.49 2,160 +1.19(+4.36%)
Dec 12, 2017 27.15 27.30 27.15 27.30 1,135 +0.90(+3.41%)
Dec 11, 2017 26.25 26.45 26.06 26.40 9,800 -0.70(-2.58%)
Dec 08, 2017 27.03 27.50 26.50 27.10 22,906 -0.85(-3.04%)
Dec 07, 2017 28.50 28.50 27.80 27.95 23,335 -1.05(-3.62%)
Dec 06, 2017 28.25 29.00 28.25 29.00 1,280 -0.05(-0.17%)
Dec 05, 2017 29.05 29.05 29.05 29.05 280 +0.82(+2.90%)
Dec 04, 2017 28.95 28.95 28.00 28.23 4,445 -9.36(-24.90%)
Dec 01, 2017 36.70 37.59 36.70 37.59 917 -7.81(-17.20%)
Nov 21, 2017 45.40 45.40 45.40 25 -0.29(-0.63%)
Nov 16, 2017 45.69 45.69 45.69 18 +1.04(+2.33%)
Nov 14, 2017 44.65 44.65 44.65 0 -3.03(-6.35%)
Nov 07, 2017 47.68 47.68 47.68 0 -1.95(-3.93%)
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.