Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 28, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 27, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 26, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 24, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 21, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 20, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 19, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 18, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 17, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 14, 2007 2.200 2.200 2.200 2.200 100 -0.30(-12.00%)
Dec 13, 2007 2.550 2.500 2.341 2.500 25,240 -0.05(-1.96%)
Dec 12, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 11, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 10, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 07, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 06, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 05, 2007 2.550 2.550 2.550 2.550 500 +0.20(+8.51%)
Dec 04, 2007 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 03, 2007 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 30, 2007 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 29, 2007 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 28, 2007 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 27, 2007 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 26, 2007 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 23, 2007 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 21, 2007 2.450 2.350 2.350 2.350 500 +0.00(+0.00%)
Nov 20, 2007 2.350 2.350 2.350 2.350 500 -0.25(-9.62%)
Nov 19, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 16, 2007 2.600 2.600 2.600 2.600 2,700 -0.30(-10.34%)
Nov 15, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 14, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 13, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 12, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 09, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 08, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 07, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 06, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 05, 2007 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 02, 2007 2.900 2.900 2.900 2.900 2,000 -0.25(-7.94%)
Nov 01, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 31, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 30, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 29, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 26, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 25, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 24, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 23, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 19, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 18, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 17, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 16, 2007 3.150 3.150 3.050 3.150 25,000 +0.40(+14.55%)
Oct 15, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 12, 2007 2.750 2.750 2.750 2.750 4,348 +0.15(+5.77%)
Oct 11, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 10, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 09, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 08, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 05, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 04, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 03, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 02, 2007 2.600 2.600 2.600 2.600 0 +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.