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 (%)
May 10, 2010
11.55
11.55
11.55
0
-1.20(-9.40%)
May 05, 2010
12.75
12.75
12.75
12.75
0
-3.50(-21.54%)
Apr 23, 2010
16.25
16.25
16.25
16.25
0
+0.45(+2.85%)
Mar 29, 2010
15.80
15.80
15.80
15.80
0
+0.10(+0.64%)
Mar 19, 2010
15.70
15.70
15.70
15.70
0
-0.75(-4.56%)
Mar 11, 2010
16.45
16.45
16.45
16.45
0
+0.20(+1.23%)
Mar 10, 2010
16.25
16.25
16.25
16.25
5,000
+1.00(+6.56%)
Mar 05, 2010
15.25
15.25
15.25
15.25
0
-0.75(-4.69%)
Mar 03, 2010
16.00
16.00
16.00
0
-0.70(-4.19%)
Feb 19, 2010
16.70
16.70
16.70
0
+0.19(+1.18%)
Feb 17, 2010
16.51
16.51
16.51
0
+0.71(+4.46%)
Feb 16, 2010
15.80
15.80
15.80
15.80
11,000
+2.85(+22.01%)
Feb 10, 2010
12.95
12.95
12.95
0
-2.34(-15.30%)
Feb 03, 2010
15.29
15.29
15.29
0
+0.41(+2.77%)
Feb 02, 2010
14.88
14.88
14.88
14.88
138,600
+0.08(+0.53%)
Jan 27, 2010
14.80
14.80
14.80
0
-0.20(-1.33%)
Jan 26, 2010
15.00
15.00
15.00
15.00
5,000
-0.85(-5.36%)
Jan 14, 2010
15.85
15.85
15.85
0
-0.15(-0.94%)
Jan 13, 2010
16.00
16.00
16.00
16.00
750
+1.75(+12.28%)
Jan 11, 2010
14.25
14.25
14.25
0
+1.15(+8.78%)
Jan 07, 2010
13.10
13.10
13.10
0
-0.20(-1.50%)
Jan 06, 2010
13.05
13.30
13.05
13.30
600
+0.54(+4.23%)
Jan 05, 2010
12.76
12.76
12.76
12.76
1,000
+2.26(+21.52%)
Dec 15, 2009
10.50
10.50
10.50
10.50
0
+0.25(+2.44%)
Dec 14, 2009
10.47
10.47
10.25
10.25
11,000
-0.05(-0.49%)
Dec 10, 2009
10.30
10.30
10.30
10.30
0
+0.00(+0.00%)
Dec 09, 2009
10.30
10.30
10.30
10.30
1,000
-0.20(-1.90%)
Dec 08, 2009
10.50
10.50
10.50
10.50
1,000
-0.20(-1.87%)
Dec 03, 2009
10.70
10.70
10.70
10.70
0
+0.12(+1.13%)
Dec 02, 2009
10.45
10.58
10.45
10.58
3,080
+1.43(+15.63%)
Nov 23, 2009
9.150
9.150
9.150
0
-0.15(-1.61%)
Nov 18, 2009
9.300
9.300
9.300
9.300
0
+0.25(+2.76%)
Nov 13, 2009
9.050
9.050
9.050
0
+1.10(+13.84%)
Nov 03, 2009
7.950
7.950
7.950
7.950
0
-0.49(-5.85%)
Nov 02, 2009
8.444
8.444
8.444
8.444
7,992
-1.06(-11.11%)
Oct 26, 2009
9.500
9.500
9.500
9.500
0
+1.20(+14.46%)
Oct 19, 2009
8.300
8.300
8.300
0
-0.55(-6.21%)
Oct 15, 2009
8.850
8.850
8.850
0
+0.13(+1.49%)
Oct 14, 2009
8.900
8.900
8.720
8.720
17,400
+0.67(+8.32%)
Oct 13, 2009
7.712
8.100
7.712
8.050
8,160
+0.45(+5.92%)
Oct 12, 2009
7.600
7.600
7.600
7.600
222
+1.25(+19.69%)
Oct 06, 2009
6.350
6.350
6.350
6.350
0
-0.65(-9.29%)
Sep 23, 2009
7.000
7.000
7.000
7.000
0
+0.15(+2.19%)
Sep 18, 2009
6.850
6.850
6.850
0
+0.25(+3.79%)
Sep 17, 2009
6.600
6.600
6.600
6.600
290
-0.05(-0.75%)
Sep 16, 2009
6.650
6.650
6.650
6.650
400
+0.25(+3.91%)
Sep 15, 2009
6.400
6.400
6.400
6.400
22,455
+0.80(+14.29%)
Sep 10, 2009
5.600
5.600
5.600
0
+0.00(+0.00%)
Sep 09, 2009
5.600
5.600
5.600
5.600
8,500
-0.15(-2.61%)
Aug 25, 2009
5.750
5.750
5.750
0
+0.25(+4.55%)
Aug 24, 2009
5.500
5.500
5.500
5.500
1,450
+0.15(+2.80%)
Aug 13, 2009
5.350
5.350
5.350
5.350
500
+0.10(+1.90%)
Aug 10, 2009
5.250
5.250
5.250
0
-0.05(-0.94%)
Aug 05, 2009
5.300
5.300
5.300
0
-0.30(-5.36%)
Aug 04, 2009
5.700
5.700
5.600
5.600
28,100
+0.00(+0.00%)
Aug 03, 2009
5.600
5.600
5.600
5.600
25,000
+0.05(+0.90%)
Jul 31, 2009
5.550
5.550
5.550
5.550
12,000
+0.70(+14.43%)
Jul 29, 2009
4.850
4.850
4.850
0
+0.14(+3.07%)
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
.