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 (%)
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.