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 (%)
Dec 29, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Dec 28, 2020 55.00 55.00 55.00 55.00 873 +1.70(+3.19%)
Dec 24, 2020 53.30 53.30 53.30 5 +0.00(+0.00%)
Dec 23, 2020 53.00 53.30 53.00 53.30 2,788 +0.30(+0.57%)
Dec 22, 2020 52.67 53.00 52.66 53.00 7,418 +2.82(+5.62%)
Dec 17, 2020 50.18 50.18 50.18 0 -0.32(-0.63%)
Dec 16, 2020 50.50 50.50 50.50 10 +0.00(+0.00%)
Dec 15, 2020 50.50 50.50 50.50 40 +0.00(+0.00%)
Dec 14, 2020 50.50 50.50 50.50 50.50 2,280 -2.05(-3.90%)
Dec 11, 2020 52.55 52.55 52.55 48 +0.00(+0.00%)
Dec 10, 2020 52.55 52.55 52.55 1 +0.00(+0.00%)
Dec 09, 2020 52.55 52.55 52.55 21 +0.00(+0.00%)
Dec 08, 2020 52.52 52.55 52.52 52.55 618 +0.45(+0.86%)
Dec 07, 2020 52.10 52.10 52.10 52.10 303 -0.19(-0.36%)
Dec 04, 2020 52.10 53.05 52.10 52.29 4,000 +2.19(+4.37%)
Dec 03, 2020 50.81 50.81 50.10 50.10 1,086 +0.10(+0.20%)
Dec 02, 2020 49.56 50.00 49.56 50.00 465 -2.11(-4.05%)
Dec 01, 2020 52.11 52.11 52.11 27 +0.00(+0.00%)
Nov 30, 2020 52.15 52.15 52.11 52.11 508 -2.94(-5.34%)
Nov 27, 2020 53.62 55.05 53.62 55.05 11,900 +6.40(+13.16%)
Nov 25, 2020 48.65 48.65 48.65 51 +0.00(+0.00%)
Nov 24, 2020 48.00 48.65 48.00 48.65 2,187 +4.50(+10.21%)
Nov 23, 2020 43.88 44.15 43.88 44.15 1,620 +0.45(+1.02%)
Nov 20, 2020 43.70 43.70 43.70 43.70 300 +1.30(+3.07%)
Nov 19, 2020 42.40 42.40 42.40 42.40 340 -0.61(-1.42%)
Nov 18, 2020 43.30 43.30 43.00 43.01 4,074 +1.11(+2.65%)
Nov 17, 2020 42.00 42.00 41.90 41.90 770 -0.20(-0.48%)
Nov 16, 2020 42.50 42.50 42.05 42.10 3,617 +1.00(+2.43%)
Nov 13, 2020 41.05 41.40 41.05 41.10 1,900 +1.05(+2.62%)
Nov 12, 2020 39.95 40.65 39.90 40.05 3,283 +0.25(+0.63%)
Nov 11, 2020 39.40 39.80 39.40 39.80 3,498 -0.61(-1.51%)
Nov 10, 2020 40.44 40.44 39.65 40.41 4,973 -2.29(-5.36%)
Nov 09, 2020 42.80 43.76 42.30 42.70 2,383 +2.10(+5.17%)
Nov 06, 2020 39.92 40.60 39.70 40.60 2,900 -1.40(-3.33%)
Nov 05, 2020 41.65 42.00 41.65 42.00 4,167 -1.80(-4.11%)
Nov 04, 2020 43.85 43.85 43.80 43.80 800 +1.70(+4.04%)
Nov 03, 2020 42.10 42.10 42.10 42.10 400 +3.25(+8.37%)
Nov 02, 2020 38.90 38.90 38.85 38.85 800 +0.65(+1.70%)
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%)
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.