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 (%)
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%)
Oct 09, 2015 43.55 43.55 43.55 43.55 620 +3.90(+9.84%)
Sep 24, 2015 39.65 39.65 39.65 0 -1.57(-3.80%)
Sep 22, 2015 41.22 41.22 41.22 3 -0.03(-0.08%)
Sep 21, 2015 41.35 41.75 41.25 41.25 9,831 -8.00(-16.24%)
Sep 09, 2015 49.25 49.25 49.25 0 +2.25(+4.79%)
Aug 27, 2015 47.00 47.00 47.00 0 +0.80(+1.73%)
Aug 07, 2015 46.20 46.20 46.20 0 -4.60(-9.06%)
Jul 29, 2015 50.80 50.80 50.80 0 -1.30(-2.50%)
Jul 08, 2015 52.10 52.10 52.10 0 -1.65(-3.07%)
Jun 30, 2015 53.75 53.75 53.75 10 -3.20(-5.62%)
Jun 25, 2015 56.95 56.95 56.95 0 -0.59(-1.03%)
Jun 03, 2015 57.54 57.54 57.54 0 +1.71(+3.06%)
Jun 01, 2015 55.83 55.83 55.83 0 -1.17(-2.05%)
May 28, 2015 57.00 57.00 57.00 0 +3.15(+5.85%)
May 26, 2015 53.85 53.85 53.85 0 -2.40(-4.27%)
May 20, 2015 56.25 56.25 56.25 0 -0.20(-0.35%)
May 19, 2015 56.45 56.45 56.45 56.45 925 +2.21(+4.07%)
May 12, 2015 54.24 54.24 54.24 0 +7.94(+17.15%)
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.