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 (%)
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%)
Apr 02, 2018
23.01
23.01
22.72
22.72
1,370
-0.68(-2.90%)
Mar 29, 2018
23.40
23.40
23.40
0
-1.40(-5.65%)
Mar 28, 2018
24.50
25.32
24.00
24.80
2,465
-3.20(-11.43%)
Mar 27, 2018
28.11
28.80
28.00
28.00
476
-0.02(-0.09%)
Mar 26, 2018
28.00
28.39
27.71
28.02
2,001
-1.12(-3.86%)
Mar 22, 2018
29.15
29.15
29.15
115
-0.69(-2.31%)
Mar 20, 2018
29.84
29.84
29.84
90
-1.13(-3.65%)
Mar 19, 2018
31.00
31.00
30.97
30.97
371
-0.19(-0.61%)
Mar 16, 2018
31.20
31.20
31.16
31.16
410
-0.14(-0.45%)
Mar 15, 2018
28.00
31.30
28.00
31.30
261
+1.40(+4.68%)
Mar 14, 2018
28.00
29.90
28.00
29.90
489
-2.04(-6.39%)
Mar 12, 2018
31.94
31.94
31.94
81
+1.54(+5.07%)
Mar 09, 2018
30.60
31.12
30.40
30.40
11,340
-0.98(-3.12%)
Mar 07, 2018
31.38
31.38
31.38
130
-0.32(-1.01%)
Mar 06, 2018
31.75
31.76
31.70
31.70
1,854
+1.30(+4.28%)
Mar 05, 2018
30.40
30.40
30.40
30.40
183
+0.65(+2.18%)
Mar 02, 2018
29.37
29.75
28.95
29.75
2,236
-1.10(-3.57%)
Mar 01, 2018
30.60
30.85
30.07
30.85
722
-1.55(-4.78%)
Feb 28, 2018
31.75
32.45
31.75
32.40
6,173
+2.07(+6.82%)
Feb 27, 2018
31.20
31.20
30.33
30.33
1,116
-0.75(-2.41%)
Feb 26, 2018
30.95
31.10
30.40
31.08
4,083
+1.26(+4.23%)
Feb 23, 2018
29.70
29.85
29.70
29.82
1,120
+0.67(+2.30%)
Feb 22, 2018
29.65
29.65
29.15
29.15
494
-0.85(-2.83%)
Feb 20, 2018
30.00
30.00
30.00
80
-0.50(-1.64%)
Feb 16, 2018
30.50
30.50
30.50
0
+0.65(+2.18%)
Feb 14, 2018
29.85
29.85
29.85
6
+1.00(+3.47%)
Feb 13, 2018
28.30
28.85
28.30
28.85
569
+0.70(+2.49%)
Feb 12, 2018
28.25
28.25
28.15
28.15
697
+0.45(+1.62%)
Feb 09, 2018
27.85
27.85
27.70
27.70
261
-1.15(-3.99%)
Feb 08, 2018
28.85
28.85
28.85
28.85
195
-0.40(-1.37%)
Feb 07, 2018
29.25
29.25
29.25
29.25
270
+0.15(+0.52%)
Feb 06, 2018
29.10
29.10
29.10
29.10
102
-0.80(-2.68%)
Feb 05, 2018
29.90
29.90
29.90
29.90
916
-1.10(-3.55%)
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
.