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 (%)
Mar 31, 2020
26.20
26.20
26.20
56
+0.00(+0.00%)
Mar 30, 2020
25.57
26.20
25.57
26.20
357
+0.19(+0.73%)
Mar 27, 2020
25.80
26.01
25.80
26.01
700
+0.04(+0.15%)
Mar 26, 2020
26.28
26.50
25.97
25.97
624
+0.47(+1.84%)
Mar 25, 2020
24.20
25.50
24.20
25.50
985
+1.90(+8.05%)
Mar 24, 2020
23.60
23.60
22.80
23.60
250
+1.60(+7.27%)
Mar 23, 2020
21.97
22.00
21.30
22.00
1,627
-0.80(-3.51%)
Mar 20, 2020
21.50
22.80
21.50
22.80
500
+2.59(+12.82%)
Mar 19, 2020
18.75
20.21
18.75
20.21
1,675
-3.02(-13.00%)
Mar 18, 2020
23.55
23.55
23.23
23.23
660
-0.62(-2.60%)
Mar 17, 2020
26.00
26.00
23.55
23.85
3,420
-2.39(-9.11%)
Mar 16, 2020
23.65
26.24
22.68
26.24
910
-1.83(-6.52%)
Mar 13, 2020
29.50
29.50
27.73
28.07
4,500
-0.37(-1.30%)
Mar 12, 2020
28.35
29.34
28.35
28.44
471
-2.46(-7.96%)
Mar 11, 2020
31.35
31.35
30.90
30.90
320
-1.20(-3.74%)
Mar 10, 2020
31.97
32.10
31.97
32.10
1,057
-0.91(-2.76%)
Mar 09, 2020
33.01
33.01
33.01
31
+0.00(+0.00%)
Mar 06, 2020
32.57
33.01
32.57
33.01
2,400
-3.10(-8.58%)
Mar 05, 2020
36.11
36.11
36.11
43
+0.00(+0.00%)
Mar 04, 2020
34.95
36.11
34.95
36.11
1,327
+0.59(+1.66%)
Mar 03, 2020
36.11
36.11
35.52
35.52
640
+0.27(+0.77%)
Mar 02, 2020
34.47
35.25
34.47
35.25
853
+0.48(+1.38%)
Feb 28, 2020
34.18
34.85
32.90
34.77
3,300
-1.34(-3.71%)
Feb 27, 2020
36.47
36.47
36.11
36.11
613
-2.05(-5.37%)
Feb 26, 2020
38.16
38.16
38.16
38.16
525
-0.84(-2.15%)
Feb 25, 2020
39.58
39.58
39.00
39.00
260
-2.37(-5.73%)
Feb 24, 2020
41.37
41.37
41.37
123
+0.00(+0.00%)
Feb 21, 2020
40.98
41.47
40.97
41.37
900
-0.77(-1.83%)
Feb 20, 2020
41.75
42.14
41.75
42.14
1,590
+0.64(+1.54%)
Feb 19, 2020
40.98
41.52
40.98
41.50
538
+1.99(+5.04%)
Feb 18, 2020
40.28
40.28
39.51
39.51
353
-4.31(-9.84%)
Feb 14, 2020
43.57
43.82
43.57
43.82
400
+0.06(+0.14%)
Feb 13, 2020
43.76
43.76
43.76
43.76
307
+2.55(+6.19%)
Feb 11, 2020
41.21
41.21
41.21
0
+0.00(+0.00%)
Feb 10, 2020
41.67
41.67
41.21
41.21
297
+0.45(+1.10%)
Feb 07, 2020
41.60
41.60
40.76
40.76
400
-1.66(-3.91%)
Feb 06, 2020
42.48
42.48
42.42
42.42
200
-0.10(-0.24%)
Feb 05, 2020
43.10
43.10
42.52
42.52
900
+0.32(+0.76%)
Feb 04, 2020
42.46
42.69
41.98
42.20
1,396
+1.08(+2.63%)
Feb 03, 2020
42.38
42.38
41.09
41.12
1,720
-2.88(-6.55%)
Jan 31, 2020
44.54
44.54
43.92
44.00
1,500
-1.50(-3.30%)
Jan 30, 2020
45.50
45.50
45.50
20
+0.00(+0.00%)
Jan 29, 2020
45.50
45.50
45.50
45.50
1,771
-0.70(-1.52%)
Jan 28, 2020
46.20
46.20
46.20
46.20
116
-1.05(-2.22%)
Jan 27, 2020
47.25
47.25
47.25
20
+0.00(+0.00%)
Jan 24, 2020
47.25
47.25
47.25
10
+0.00(+0.00%)
Jan 23, 2020
47.12
47.25
47.12
47.25
1,000
-1.53(-3.14%)
Jan 22, 2020
48.78
48.78
48.78
50
+0.00(+0.00%)
Jan 21, 2020
48.64
48.78
48.43
48.78
400
-1.50(-2.98%)
Jan 17, 2020
50.28
50.28
50.28
30
+0.00(+0.00%)
Jan 16, 2020
50.36
50.36
50.28
50.28
326
-2.33(-4.43%)
Jan 15, 2020
52.61
52.61
52.61
104
+0.00(+0.00%)
Jan 14, 2020
52.79
52.79
51.80
52.61
1,772
-2.19(-4.00%)
Jan 13, 2020
53.56
55.00
53.56
54.80
1,760
+2.73(+5.24%)
Jan 10, 2020
52.07
52.07
52.07
52.07
100
+2.51(+5.06%)
Jan 09, 2020
49.56
49.56
49.56
20
+0.00(+0.00%)
Jan 08, 2020
49.56
49.56
49.56
5
+0.00(+0.00%)
Jan 07, 2020
49.56
49.56
49.56
40
+0.00(+0.00%)
Jan 06, 2020
49.56
49.56
49.56
49.56
205
-1.52(-2.98%)
Jan 03, 2020
51.31
51.31
51.08
51.08
200
-1.45(-2.75%)
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
.