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 (%)
Jun 29, 2018
15.25
15.25
15.00
15.00
435
+0.27(+1.80%)
Jun 28, 2018
14.64
14.73
14.50
14.73
1,285
-0.52(-3.38%)
Jun 27, 2018
15.25
15.25
15.25
15.25
285
-0.35(-2.24%)
Jun 26, 2018
15.66
15.66
15.60
15.60
255
-0.40(-2.50%)
Jun 25, 2018
15.81
16.00
15.81
16.00
1,880
-0.27(-1.66%)
Jun 21, 2018
16.27
16.27
16.27
40
-0.98(-5.68%)
Jun 20, 2018
17.00
17.25
16.55
17.25
2,652
+0.25(+1.47%)
Jun 19, 2018
17.50
17.50
17.00
17.00
573
-1.00(-5.56%)
Jun 18, 2018
18.00
18.00
18.00
18.00
100
+0.00(+0.00%)
Jun 15, 2018
18.00
17.61
18.00
917
+0.39(+2.21%)
Jun 14, 2018
17.62
17.62
17.61
17.61
892
-0.39(-2.17%)
Jun 12, 2018
18.00
18.00
18.00
10
-0.52(-2.81%)
Jun 11, 2018
18.55
19.10
18.00
18.52
4,752
-0.58(-3.04%)
Jun 08, 2018
17.96
19.10
17.96
19.10
2,496
+0.98(+5.41%)
Jun 07, 2018
18.57
18.57
18.12
18.12
410
-0.49(-2.63%)
Jun 06, 2018
18.52
18.86
18.52
18.61
875
+0.42(+2.31%)
Jun 05, 2018
17.80
18.19
17.80
18.19
1,468
-0.12(-0.66%)
Jun 04, 2018
17.75
18.31
17.75
18.31
1,303
-0.49(-2.61%)
Jun 01, 2018
18.92
18.92
18.24
18.80
2,187
-2.76(-12.80%)
May 31, 2018
22.10
22.10
21.23
21.56
2,200
-0.53(-2.38%)
May 30, 2018
22.09
22.09
22.09
22.09
106
+0.45(+2.06%)
May 29, 2018
22.00
22.11
21.64
21.64
793
-0.81(-3.61%)
May 23, 2018
22.45
22.45
22.45
0
-1.18(-4.99%)
May 21, 2018
23.63
23.63
23.63
0
+1.28(+5.73%)
May 16, 2018
22.35
22.35
22.35
52
-1.45(-6.09%)
May 14, 2018
23.80
23.80
23.80
51
+0.12(+0.51%)
May 11, 2018
23.68
23.68
23.68
23.68
110
-1.77(-6.95%)
May 09, 2018
25.45
25.45
25.45
0
+2.50(+10.89%)
May 08, 2018
21.97
22.95
21.97
22.95
2,920
+0.01(+0.04%)
May 03, 2018
22.94
22.94
22.94
25
-0.38(-1.63%)
May 02, 2018
22.44
23.32
22.44
23.32
1,016
+1.67(+7.71%)
May 01, 2018
21.65
21.65
21.65
21.65
140
+0.52(+2.46%)
Apr 30, 2018
20.94
21.13
20.94
21.13
897
-0.49(-2.27%)
Apr 27, 2018
21.62
21.62
21.62
21.62
205
+0.48(+2.27%)
Apr 26, 2018
21.14
21.14
21.14
21.14
300
+0.22(+1.05%)
Apr 25, 2018
20.92
20.92
20.92
20.92
165
-0.05(-0.24%)
Apr 24, 2018
20.97
20.97
20.97
20.97
100
-2.45(-10.46%)
Apr 20, 2018
23.42
23.42
23.42
30
-0.58(-2.42%)
Apr 19, 2018
24.00
24.00
24.00
24.00
320
-0.67(-2.72%)
Apr 18, 2018
24.60
24.67
24.60
24.67
4,623
+0.10(+0.41%)
Apr 16, 2018
24.57
24.57
24.57
97
+0.45(+1.87%)
Apr 13, 2018
24.25
24.25
24.12
24.12
644
-0.17(-0.70%)
Apr 11, 2018
24.29
24.29
24.29
127
+0.71(+3.01%)
Apr 10, 2018
23.00
23.66
23.00
23.58
5,560
+0.68(+2.97%)
Apr 09, 2018
22.80
22.94
22.80
22.90
497
+0.40(+1.78%)
Apr 05, 2018
22.50
22.50
22.50
10
-0.15(-0.66%)
Apr 04, 2018
22.65
22.65
22.65
22.65
4,000
-0.35(-1.52%)
Apr 03, 2018
23.17
23.17
23.00
23.00
706
+0.28(+1.22%)
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
.