Dialog Semicon Ord (OP: DLGNF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020		43.22	43.22	43.22	43	+0.00(+0.00%)
Jun 29, 2020	43.34	44.00	43.22	43.22	487	-0.64(-1.46%)
Jun 26, 2020		43.86	43.86	43.86	21	+0.00(+0.00%)
Jun 25, 2020	45.75	45.75	43.86	43.86	990	-2.59(-5.58%)
Jun 24, 2020	45.73	46.45	45.05	46.45	4,645	+4.45(+10.60%)
Jun 23, 2020		42.00	42.00	42.00	100	+0.00(+0.00%)
Jun 22, 2020		42.00	42.00	42.00	55	+0.00(+0.00%)
Jun 18, 2020		42.00	42.00	42.00	0	+0.00(+0.00%)
Jun 17, 2020	42.00	42.00	42.00	42.00	633	+0.61(+1.47%)
Jun 16, 2020		41.39	41.39	41.39	19	+0.00(+0.00%)
Jun 15, 2020	41.39	41.39	41.39	41.39	100	+0.91(+2.25%)
Jun 12, 2020	40.48	40.48	40.48	40.48	200	-1.93(-4.55%)
Jun 10, 2020		42.41	42.41	42.41	0	+0.00(+0.00%)
Jun 09, 2020	42.41	42.41	42.41	42.41	965	-0.84(-1.93%)
Jun 08, 2020	43.30	43.30	43.24	43.24	300	-1.76(-3.90%)
Jun 05, 2020	44.24	45.14	44.24	45.00	900	+3.45(+8.30%)
Jun 04, 2020	41.85	41.85	41.55	41.55	620	-0.51(-1.21%)
Jun 03, 2020	42.05	42.83	42.00	42.06	1,710	+2.26(+5.68%)
Jun 02, 2020	39.80	39.80	39.80	39.80	175	+0.65(+1.66%)
Jun 01, 2020		39.15	39.15	39.15	34	+0.00(+0.00%)
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%)

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.