DLGNF Quote, Trading Chart, Dialog Semicndctr Ord

home / stock / dlgnf / dlgnf quote

Stock Information
Company Name: Dialog Semicndctr Ord
Stock Symbol: DLGNF
Market: OTC
Menu
DLGNF DLGNF Quote DLGNF Short DLGNF News DLGNF Articles DLGNF Message Board
Get DLGNF Alerts

News, Short Squeeze, Breakout and More Instantly...
DLGNF Quote
Last:$78
Change Percent:-0.36%
Open:$78.28
Previous Close:$78
High:$78.28
Low:$72.48
Volume:3,000
Last Trade Date Time:09/01/2021 04:40:29 am
Quotes are delayed by 15 to 20 minutes.
DLGNF Chart
Last Twenty Trading Days
Date:2021-09-01
Open:$78.28
Close:$78
High:$78.28
Low:$72.48
Volume:3,000
Date:2021-08-27
Open:$79.04
Close:$79.04
High:$79.04
Low:$79.04
Volume:209
Date:2021-07-20
Open:$74.1
Close:$76.5
High:$77.91
Low:$74.1
Volume:725
Date:2021-07-19
Open:$75.52
Close:$75.52
High:$75.52
Low:$75.52
Volume:1,000
Date:2021-07-15
Open:$75.51
Close:$75.51
High:$75.51
Low:$75.51
Volume:214
Date:2021-07-09
Open:$77.54
Close:$77.34
High:$77.54
Low:$77.34
Volume:1,050
Date:2021-06-09
Open:$80.39
Close:$80.39
High:$80.39
Low:$80.39
Volume:392
Date:2021-06-08
Open:$79.27
Close:$79.27
High:$79.27
Low:$79.27
Volume:1,070
Date:2021-06-04
Open:$79.3
Close:$79.605
High:$79.605
Low:$79.3
Volume:550
Date:2021-06-02
Open:$80.35
Close:$80.35
High:$80.35
Low:$80.35
Volume:104
Date:2021-05-31
Open:$78.55
Close:$78.55
High:$78.55
Low:$78.55
Volume:406
Date:2021-05-28
Open:$78.55
Close:$78.55
High:$78.55
Low:$78.55
Volume:406
Date:2021-05-24
Open:$78.5
Close:$78.5
High:$78.5
Low:$78.5
Volume:260
Date:2021-05-21
Open:$76.65
Close:$78.5
High:$78.5
Low:$76.65
Volume:1,084
Date:2021-05-07
Open:$78.532
Close:$76.66
High:$79
Low:$76.66
Volume:435
Date:2021-05-06
Open:$77.91
Close:$77.95
High:$77.95
Low:$77.91
Volume:285
Date:2021-05-03
Open:$78.6
Close:$78.6
High:$78.6
Low:$78.6
Volume:100
Date:2021-04-28
Open:$78.45
Close:$78.45
High:$78.45
Low:$78.45
Volume:331
Date:2021-04-26
Open:$77.72
Close:$77.72
High:$77.72
Low:$77.72
Volume:2,021
Date:2021-04-23
Open:$77.32
Close:$78.1
High:$78.1
Low:$77.28
Volume:1,304