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 (%)
Jun 29, 2017		43.13	43.13	43.13	0	-0.07(-0.16%)
Jun 26, 2017		43.20	43.20	43.20	0	-1.55(-3.46%)
Jun 16, 2017		44.75	44.75	44.75	0	-3.51(-7.27%)
Jun 07, 2017		48.26	48.26	48.26	0	+0.67(+1.41%)
Jun 02, 2017		47.59	47.59	47.59	0	-0.41(-0.85%)
May 23, 2017		48.00	48.00	48.00	0	-0.41(-0.85%)
May 22, 2017	48.41	48.41	48.41	48.41	169	-1.36(-2.73%)
May 19, 2017	49.77	49.77	49.77	49.77	500	-0.16(-0.32%)
May 18, 2017	49.93	49.93	49.93	49.93	100	+0.18(+0.36%)
May 17, 2017	49.75	49.75	49.75	49.75	500	+3.00(+6.42%)
May 08, 2017		46.75	46.75	46.75	0	+0.75(+1.63%)
May 03, 2017		46.00	46.00	46.00	0	+0.00(+0.00%)
May 01, 2017		46.00	46.00	46.00	0	-1.40(-2.95%)
Apr 26, 2017		47.40	47.40	47.40	0	+0.40(+0.85%)
Apr 25, 2017	47.00	47.00	47.00	47.00	100	+1.70(+3.75%)
Apr 24, 2017	45.30	45.30	45.30	45.30	705	+1.50(+3.42%)
Apr 18, 2017		43.80	43.80	43.80	50	-0.20(-0.45%)
Apr 13, 2017		44.00	44.00	44.00	0	+1.35(+3.17%)
Apr 12, 2017	42.65	42.65	42.65	42.65	201	-0.70(-1.61%)

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.