Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2019
46.03
46.03
46.03
0
-0.47(-1.01%)
Oct 29, 2019
46.50
46.50
46.50
46.50
200
+0.55(+1.20%)
Oct 28, 2019
45.95
45.95
45.95
45.95
43,228
-0.34(-0.73%)
Oct 25, 2019
46.29
46.29
46.29
46.29
100
+0.79(+1.74%)
Oct 24, 2019
45.50
45.50
45.50
2,066
+0.00(+0.00%)
Oct 23, 2019
45.50
45.50
45.50
75
+0.00(+0.00%)
Oct 22, 2019
45.50
45.50
45.50
45.50
200
-0.99(-2.13%)
Oct 21, 2019
46.49
46.49
46.49
46.49
847
-0.01(-0.02%)
Oct 17, 2019
46.50
46.50
46.50
0
+0.00(+0.00%)
Oct 14, 2019
46.50
46.50
46.50
0
+0.48(+1.04%)
Oct 10, 2019
46.02
46.02
46.02
0
+0.00(+0.00%)
Oct 09, 2019
46.02
46.02
46.02
10
+0.00(+0.00%)
Oct 02, 2019
46.02
46.02
46.02
0
-0.92(-1.96%)
Sep 30, 2019
46.94
46.94
46.94
0
-0.15(-0.32%)
Sep 27, 2019
47.09
47.09
47.09
47.09
100
-0.61(-1.28%)
Sep 24, 2019
47.70
47.70
47.70
0
+0.00(+0.00%)
Sep 23, 2019
47.70
47.70
47.70
50
+0.00(+0.00%)
Sep 20, 2019
47.70
47.70
47.70
50
+0.00(+0.00%)
Sep 19, 2019
47.70
47.70
47.70
20
+0.00(+0.00%)
Sep 18, 2019
47.70
47.70
47.70
47.70
107
+0.41(+0.86%)
Sep 17, 2019
47.30
47.30
47.30
47.30
175
+1.20(+2.61%)
Sep 16, 2019
46.09
46.09
46.09
46.09
100
-0.79(-1.69%)
Sep 13, 2019
46.94
46.94
46.88
46.88
300
+0.37(+0.79%)
Sep 12, 2019
46.50
46.51
46.50
46.51
200
-0.49(-1.03%)
Sep 11, 2019
47.00
47.00
47.00
50
+0.00(+0.00%)
Sep 10, 2019
47.00
47.00
47.00
47.00
258
-0.85(-1.78%)
Sep 09, 2019
47.85
47.85
47.85
70,010
+0.00(+0.00%)
Sep 04, 2019
47.85
47.85
47.85
0
+1.38(+2.97%)
Sep 03, 2019
46.71
46.71
46.47
46.47
7,567
-0.23(-0.49%)
Aug 30, 2019
46.70
46.70
46.70
46.70
200
-1.14(-2.38%)
Aug 29, 2019
47.84
47.84
47.84
100
+0.00(+0.00%)
Aug 27, 2019
47.84
47.84
47.84
0
+1.59(+3.44%)
Aug 26, 2019
46.64
46.64
45.90
46.25
1,896
+0.55(+1.20%)
Aug 23, 2019
45.70
45.70
45.70
45.70
51,300
-2.56(-5.30%)
Aug 22, 2019
48.26
48.26
48.26
31
+0.00(+0.00%)
Aug 21, 2019
48.26
48.26
48.26
48.26
327
+1.61(+3.45%)
Aug 20, 2019
46.65
46.65
46.65
10
+0.00(+0.00%)
Aug 19, 2019
47.25
47.25
46.65
46.65
446
+2.43(+5.50%)
Aug 16, 2019
44.22
44.22
44.22
10
+0.00(+0.00%)
Aug 15, 2019
44.39
44.39
43.91
44.22
840
-1.51(-3.30%)
Aug 14, 2019
45.73
45.73
45.73
25
+0.00(+0.00%)
Aug 13, 2019
45.73
45.73
45.73
30
+0.00(+0.00%)
Aug 12, 2019
45.73
45.73
45.73
62
+0.00(+0.00%)
Aug 09, 2019
45.73
45.73
45.73
95
+0.00(+0.00%)
Aug 08, 2019
45.73
45.73
45.73
45.73
242
+2.22(+5.10%)
Aug 05, 2019
43.51
43.51
43.51
0
-2.16(-4.73%)
Aug 02, 2019
45.67
45.67
45.67
45.67
48,600
+0.21(+0.46%)
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
.