Indicators

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	38.80	38.80	38.50	38.50	839	+0.79(+2.09%)
Apr 29, 2019	37.71	37.71	37.71	37.71	152	-0.90(-2.33%)
Apr 26, 2019	38.86	38.86	38.08	38.61	1,900	+0.96(+2.55%)
Apr 25, 2019	37.72	38.30	37.40	37.65	1,295	+0.65(+1.76%)
Apr 24, 2019	36.65	37.00	36.65	37.00	600	+0.50(+1.37%)
Apr 23, 2019	36.45	36.50	36.45	36.50	207	-0.55(-1.48%)
Apr 22, 2019	37.05	37.05	37.05	37.05	682	+0.51(+1.40%)
Apr 18, 2019	37.18	37.18	36.54	36.54	300	-0.27(-0.73%)
Apr 17, 2019	37.06	37.06	36.81	36.81	300	+0.55(+1.52%)
Apr 16, 2019	36.10	36.75	36.10	36.26	1,200	+0.66(+1.85%)
Apr 15, 2019	35.76	35.76	35.60	35.60	255	-0.63(-1.74%)
Apr 12, 2019	35.07	36.31	35.07	36.23	2,100	+1.68(+4.86%)
Apr 11, 2019	34.55	34.55	34.55	34.55	200	-0.10(-0.29%)
Apr 08, 2019		34.65	34.65	34.65	0	+1.15(+3.43%)
Apr 05, 2019	33.18	33.50	33.14	33.50	2,100	+0.76(+2.32%)
Apr 04, 2019	32.89	32.89	32.74	32.74	200	+0.85(+2.67%)
Apr 02, 2019		31.89	31.89	31.89	0	+0.34(+1.08%)

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.