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 29, 2020
39.15
39.15
39.15
3
+0.00(+0.00%)
May 28, 2020
40.28
40.77
39.15
39.15
865
+0.86(+2.25%)
May 27, 2020
38.79
38.79
38.29
38.29
1,754
+1.31(+3.54%)
May 21, 2020
36.98
36.98
36.98
0
+0.53(+1.45%)
May 20, 2020
36.45
36.45
36.45
80
+0.00(+0.00%)
May 19, 2020
36.10
36.45
36.10
36.45
751
+0.91(+2.56%)
May 18, 2020
34.74
35.54
34.74
35.54
501
+1.47(+4.31%)
May 15, 2020
34.07
34.07
34.07
7
+0.00(+0.00%)
May 14, 2020
34.07
34.07
34.07
34.07
181
-1.93(-5.36%)
May 12, 2020
36.00
36.00
36.00
0
+0.00(+0.00%)
May 11, 2020
36.00
36.00
36.00
36.00
193
+0.00(+0.00%)
May 08, 2020
36.00
36.00
36.00
36
+0.00(+0.00%)
May 07, 2020
36.00
36.00
36.00
36.00
200
+0.03(+0.08%)
May 06, 2020
35.97
35.97
35.97
35.97
143
+4.41(+13.97%)
May 05, 2020
31.56
31.56
31.56
31.56
400
+1.56(+5.20%)
May 04, 2020
30.29
30.29
30.00
30.00
461
-1.05(-3.38%)
May 01, 2020
31.05
31.05
31.05
55
+0.00(+0.00%)
Apr 30, 2020
31.05
31.05
31.05
37
+0.00(+0.00%)
Apr 29, 2020
31.14
31.14
31.05
31.05
678
+0.66(+2.17%)
Apr 28, 2020
30.39
30.39
30.39
30.39
125
+0.81(+2.74%)
Apr 27, 2020
29.16
29.58
29.16
29.58
208
+0.39(+1.34%)
Apr 24, 2020
28.66
29.19
28.66
29.19
500
-0.48(-1.62%)
Apr 23, 2020
29.67
29.67
29.67
10
+0.00(+0.00%)
Apr 22, 2020
29.67
29.67
29.67
29.67
219
-0.33(-1.10%)
Apr 21, 2020
30.00
30.00
30.00
30.00
225
-0.30(-0.99%)
Apr 20, 2020
30.30
30.30
30.30
30.30
264
+0.84(+2.85%)
Apr 17, 2020
29.46
29.46
29.46
34
+0.00(+0.00%)
Apr 16, 2020
29.46
29.46
29.46
29.46
114
-1.20(-3.91%)
Apr 15, 2020
30.66
30.66
30.66
10
+0.00(+0.00%)
Apr 14, 2020
30.66
30.66
30.66
30.66
183
+0.81(+2.71%)
Apr 13, 2020
29.12
29.85
29.12
29.85
700
-0.35(-1.16%)
Apr 09, 2020
30.36
30.36
30.20
30.20
700
+1.16(+3.99%)
Apr 08, 2020
28.10
29.04
28.10
29.04
1,200
+1.04(+3.71%)
Apr 07, 2020
29.00
29.00
28.00
28.00
954
+0.00(+0.00%)
Apr 06, 2020
26.47
28.27
26.47
28.00
1,070
+1.70(+6.46%)
Apr 03, 2020
26.30
26.30
26.30
26.30
100
+0.10(+0.38%)
Apr 02, 2020
26.20
26.20
26.20
1
+0.00(+0.00%)
Apr 01, 2020
26.20
26.20
26.20
53
+0.00(+0.00%)
Mar 31, 2020
26.20
26.20
26.20
56
+0.00(+0.00%)
Mar 30, 2020
25.57
26.20
25.57
26.20
357
+0.19(+0.73%)
Mar 27, 2020
25.80
26.01
25.80
26.01
700
+0.04(+0.15%)
Mar 26, 2020
26.28
26.50
25.97
25.97
624
+0.47(+1.84%)
Mar 25, 2020
24.20
25.50
24.20
25.50
985
+1.90(+8.05%)
Mar 24, 2020
23.60
23.60
22.80
23.60
250
+1.60(+7.27%)
Mar 23, 2020
21.97
22.00
21.30
22.00
1,627
-0.80(-3.51%)
Mar 20, 2020
21.50
22.80
21.50
22.80
500
+2.59(+12.82%)
Mar 19, 2020
18.75
20.21
18.75
20.21
1,675
-3.02(-13.00%)
Mar 18, 2020
23.55
23.55
23.23
23.23
660
-0.62(-2.60%)
Mar 17, 2020
26.00
26.00
23.55
23.85
3,420
-2.39(-9.11%)
Mar 16, 2020
23.65
26.24
22.68
26.24
910
-1.83(-6.52%)
Mar 13, 2020
29.50
29.50
27.73
28.07
4,500
-0.37(-1.30%)
Mar 12, 2020
28.35
29.34
28.35
28.44
471
-2.46(-7.96%)
Mar 11, 2020
31.35
31.35
30.90
30.90
320
-1.20(-3.74%)
Mar 10, 2020
31.97
32.10
31.97
32.10
1,057
-0.91(-2.76%)
Mar 09, 2020
33.01
33.01
33.01
31
+0.00(+0.00%)
Mar 06, 2020
32.57
33.01
32.57
33.01
2,400
-3.10(-8.58%)
Mar 05, 2020
36.11
36.11
36.11
43
+0.00(+0.00%)
Mar 04, 2020
34.95
36.11
34.95
36.11
1,327
+0.59(+1.66%)
Mar 03, 2020
36.11
36.11
35.52
35.52
640
+0.27(+0.77%)
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
.