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 (%)
Sep 30, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 29, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 28, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 27, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 23, 2016 38.75 38.75 38.75 0 +3.55(+10.09%)
Aug 26, 2016 35.20 35.20 35.20 0 -0.49(-1.37%)
Aug 15, 2016 35.69 35.69 35.69 0 +1.48(+4.33%)
Jul 27, 2016 34.21 34.21 34.21 0 +2.81(+8.95%)
Jun 22, 2016 31.40 31.40 31.40 0 +0.60(+1.95%)
Jun 15, 2016 30.80 30.80 30.80 0 -1.00(-3.14%)
May 09, 2016 31.80 31.80 31.80 0 +0.80(+2.58%)
May 04, 2016 31.00 31.00 31.00 0 -4.80(-13.41%)
Apr 29, 2016 35.80 35.80 35.80 0 -4.85(-11.93%)
Apr 04, 2016 40.65 40.65 40.65 0 +0.45(+1.12%)
Apr 01, 2016 40.20 40.20 40.20 40.20 200 +4.45(+12.45%)
Mar 07, 2016 35.75 35.75 35.75 0 +2.95(+8.99%)
Feb 29, 2016 32.80 32.80 32.80 0 -0.05(-0.15%)
Feb 26, 2016 32.85 32.85 32.85 32.85 700 +0.85(+2.66%)
Jan 04, 2016 32.00 32.00 32.00 0 -1.90(-5.60%)
Dec 29, 2015 33.90 33.90 33.90 0 -3.25(-8.76%)
Nov 27, 2015 37.15 37.15 37.15 0 +0.97(+2.69%)
Nov 24, 2015 36.18 36.18 36.18 0 -0.97(-2.61%)
Nov 23, 2015 37.15 37.15 1,100 +0.35(+0.95%)
Nov 20, 2015 36.80 36.80 36.80 36.80 325 +0.55(+1.52%)
Nov 18, 2015 36.25 36.25 36.25 0 -3.60(-9.03%)
Nov 05, 2015 39.85 39.85 39.85 0 +0.75(+1.91%)
Nov 03, 2015 39.10 39.10 39.10 0 +2.50(+6.84%)
Oct 30, 2015 36.60 36.60 36.60 0 +0.60(+1.67%)
Oct 29, 2015 36.00 36.00 36.00 36.00 175 -1.90(-5.01%)
Oct 28, 2015 38.20 38.25 37.90 37.90 1,075 +2.35(+6.61%)
Oct 27, 2015 35.30 35.55 35.30 35.55 650 -0.95(-2.60%)
Oct 26, 2015 36.50 36.50 35.35 36.50 917 -8.08(-18.12%)
Oct 23, 2015 44.58 44.58 44.58 44.58 500 -1.17(-2.56%)
Oct 15, 2015 45.75 45.75 45.75 0 +1.72(+3.91%)
Oct 13, 2015 44.03 44.03 44.03 0 -0.12(-0.27%)
Oct 12, 2015 44.15 44.15 44.15 44.15 200 +0.60(+1.38%)
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.