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 (%)
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%)
Aug 01, 2019
45.85
45.85
45.46
45.46
100,400
+0.46(+1.02%)
Jul 31, 2019
45.00
45.00
45.00
20
+0.00(+0.00%)
Jul 30, 2019
45.00
45.00
45.00
40,947
+0.00(+0.00%)
Jul 29, 2019
45.00
45.00
45.00
29,734
+0.00(+0.00%)
Jul 26, 2019
45.00
45.00
45.00
68,704
+0.00(+0.00%)
Jul 25, 2019
45.00
45.00
45.00
45.00
156
+2.00(+4.65%)
Jul 23, 2019
43.00
43.00
43.00
0
-0.25(-0.58%)
Jul 22, 2019
43.48
43.48
43.20
43.25
1,321
+1.86(+4.49%)
Jul 19, 2019
41.39
41.39
41.39
5
+0.00(+0.00%)
Jul 18, 2019
41.39
41.39
41.39
41.39
200
-0.72(-1.71%)
Jul 17, 2019
41.44
42.11
41.44
42.11
250
+1.36(+3.34%)
Jul 16, 2019
40.75
40.75
40.75
25
+0.00(+0.00%)
Jul 15, 2019
40.77
41.00
40.75
40.75
776
+0.50(+1.24%)
Jul 11, 2019
40.25
40.25
40.25
0
+0.25(+0.62%)
Jul 10, 2019
40.00
40.00
40.00
40.00
660
-0.25(-0.62%)
Jul 09, 2019
40.25
40.25
40.25
3
+0.00(+0.00%)
Jul 08, 2019
40.25
40.25
40.25
3
+0.00(+0.00%)
Jul 01, 2019
40.25
40.25
40.25
0
+0.21(+0.53%)
Jun 28, 2019
40.50
40.50
40.04
40.04
2,300
+1.74(+4.54%)
Jun 27, 2019
38.26
38.30
38.26
38.30
607
+0.71(+1.89%)
Jun 26, 2019
37.59
37.59
37.59
33
+0.00(+0.00%)
Jun 24, 2019
37.59
37.59
37.59
0
-0.28(-0.74%)
Jun 21, 2019
37.87
37.87
37.87
37.87
200
-0.53(-1.38%)
Jun 20, 2019
38.31
38.40
38.31
38.40
831
+2.65(+7.41%)
Jun 19, 2019
35.75
35.75
35.75
20
+0.00(+0.00%)
Jun 18, 2019
35.75
35.75
35.75
35.75
100
+0.74(+2.11%)
Jun 17, 2019
35.01
35.25
35.01
35.01
900
-0.09(-0.26%)
Jun 14, 2019
35.10
35.10
35.10
10
+0.00(+0.00%)
Jun 13, 2019
35.12
35.12
35.10
35.10
375
-0.90(-2.50%)
Jun 12, 2019
35.76
36.00
35.76
36.00
704
+0.30(+0.84%)
Jun 11, 2019
35.70
35.70
35.70
35.70
106
+2.21(+6.60%)
Jun 10, 2019
34.46
34.46
33.49
33.49
920
-0.20(-0.59%)
Jun 07, 2019
33.69
33.69
33.69
33.69
200
+1.99(+6.28%)
Jun 06, 2019
31.70
31.70
31.70
14
+0.00(+0.00%)
Jun 05, 2019
31.70
31.70
31.70
31.70
280
+0.10(+0.32%)
Jun 04, 2019
31.75
31.75
31.60
31.60
1,206
-0.12(-0.38%)
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
.