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 28, 2021
78.55
78.55
78.55
21
+0.05(+0.06%)
May 24, 2021
78.50
78.50
78.50
0
+0.00(+0.00%)
May 21, 2021
76.65
78.50
76.65
78.50
1,084
+1.84(+2.40%)
May 07, 2021
76.66
76.66
76.66
2
-1.29(-1.65%)
May 06, 2021
77.91
77.95
77.91
77.95
285
-0.65(-0.83%)
May 04, 2021
78.60
78.60
78.60
0
+0.00(+0.00%)
May 03, 2021
78.60
78.60
78.60
78.60
100
+0.15(+0.19%)
Apr 30, 2021
78.45
78.45
78.45
37
+0.00(+0.00%)
Apr 28, 2021
78.45
78.45
78.45
0
+0.73(+0.94%)
Apr 27, 2021
77.72
77.72
77.72
38
+0.00(+0.00%)
Apr 26, 2021
77.72
77.72
77.72
77.72
2,021
-0.38(-0.49%)
Apr 23, 2021
77.32
78.10
77.28
78.10
1,300
+1.90(+2.49%)
Apr 22, 2021
76.20
76.20
76.20
12
+0.00(+0.00%)
Apr 20, 2021
76.20
76.20
76.20
0
+0.00(+0.00%)
Apr 16, 2021
76.20
76.20
76.20
0
+0.00(+0.00%)
Apr 15, 2021
76.20
76.20
76.20
85
+0.00(+0.00%)
Apr 14, 2021
76.20
76.20
76.20
76.20
206
-1.10(-1.42%)
Apr 12, 2021
77.30
77.30
77.30
0
+0.00(+0.00%)
Apr 09, 2021
77.30
77.30
77.30
11
+0.00(+0.00%)
Apr 08, 2021
77.30
77.30
77.30
6
+0.00(+0.00%)
Apr 06, 2021
77.30
77.30
77.30
0
+0.00(+0.00%)
Apr 05, 2021
77.30
77.30
77.30
16
+0.00(+0.00%)
Apr 01, 2021
77.30
77.30
77.30
12
+0.00(+0.00%)
Mar 31, 2021
77.30
77.30
77.30
1
+0.00(+0.00%)
Mar 30, 2021
77.30
77.30
77.30
53
+0.00(+0.00%)
Mar 29, 2021
77.30
77.30
77.30
4
+0.00(+0.00%)
Mar 26, 2021
77.30
77.30
77.30
65
+0.00(+0.00%)
Mar 25, 2021
77.30
77.30
77.30
77.30
108
+1.30(+1.71%)
Mar 24, 2021
76.00
76.00
76.00
1
+0.00(+0.00%)
Mar 23, 2021
76.00
76.00
76.00
71
+0.00(+0.00%)
Mar 19, 2021
76.00
76.00
76.00
0
+0.00(+0.00%)
Mar 18, 2021
76.00
76.00
76.00
2
+0.00(+0.00%)
Mar 17, 2021
76.00
76.00
76.00
31
+0.00(+0.00%)
Mar 16, 2021
76.00
76.00
76.00
83
+0.00(+0.00%)
Mar 15, 2021
76.00
76.00
76.00
17
+0.00(+0.00%)
Mar 12, 2021
76.00
76.00
76.00
67
+0.00(+0.00%)
Mar 11, 2021
76.00
76.00
76.00
76.00
100
+0.16(+0.21%)
Mar 10, 2021
75.84
75.84
75.84
106
+0.00(+0.00%)
Mar 09, 2021
75.84
75.84
75.84
75.84
330
-0.16(-0.21%)
Mar 08, 2021
76.00
76.00
76.00
76.00
483
-0.10(-0.13%)
Mar 05, 2021
76.10
76.10
76.10
76.10
700
-0.90(-1.17%)
Mar 04, 2021
77.00
77.00
77.00
77.00
643
-1.15(-1.47%)
Mar 03, 2021
78.15
78.15
78.15
26
+0.00(+0.00%)
Mar 02, 2021
78.15
78.15
78.15
35
+0.00(+0.00%)
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
.