Dark

DLGNF
Dialog Semiconductor Plc
stock OTC

Inactive

Sep 8, 2021

80.41USD+1.733%(+1.37)450

Pre-market

0.00USD-100.000%(-79.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-08	80.4100	80.4100	80.4100	80.4100	+1.733%	450	0.000%
2021-08-27	79.0400	79.0400	79.0400	79.0400	+3.320%	209	+1.733%
2021-07-20	74.1000	77.9100	74.1000	76.5000	+1.298%	725	+5.111%
2021-07-19	75.5200	75.5200	75.5200	75.5200	+0.013%	1,000	+6.475%
2021-07-15	75.5100	75.5100	75.5100	75.5100	-1.999%	214	+6.489%
2021-07-09	77.5400	77.5400	77.0500	77.0500	-4.155%	1,308	+4.361%
2021-06-09	80.3900	80.3900	80.3900	80.3900	+1.413%	392	+0.025%
2021-06-08	79.2700	79.2700	79.2700	79.2700	-0.421%	1,070	+1.438%
2021-06-04	79.3000	79.6050	79.3000	79.6050	-0.927%	550	+1.011%
2021-06-02	80.3500	80.3500	80.3500	80.3500	+2.292%	104	+0.075%
2021-05-28	78.5500	78.5500	78.5500	78.5500	+0.064%	406	+2.368%
2021-05-24	78.5000	78.5000	78.5000	78.5000	0.000%	260	+2.433%
2021-05-21	76.6500	78.5000	76.6500	78.5000	+2.400%	1,084	+2.433%
2021-05-07	78.5320	79.0000	76.6600	76.6600	-1.655%	435	+4.892%
2021-05-06	77.9100	77.9500	77.9100	77.9500	-0.827%	285	+3.156%
2021-05-03	78.6000	78.6000	78.6000	78.6000	+0.191%	100	+2.303%
2021-04-28	78.4500	78.4500	78.4500	78.4500	+0.939%	331	+2.498%
2021-04-26	77.7200	77.7200	77.7200	77.7200	-0.487%	2,021	+3.461%
2021-04-23	77.3200	78.1000	77.2800	78.1000	+2.493%	1,304	+2.958%
2021-04-14	76.2000	76.2000	76.2000	76.2000	-1.423%	206	+5.525%
2021-03-25	77.3000	77.3000	77.3000	77.3000	+1.711%	108	+4.023%
2021-03-11	76.0000	76.0000	76.0000	76.0000	+0.211%	100	+5.803%
2021-03-09	75.8400	75.8400	75.8400	75.8400	-0.211%	330	+6.026%
2021-03-08	76.0000	76.0000	76.0000	76.0000	-0.131%	483	+5.803%
2021-03-05	76.1000	76.1000	76.1000	76.1000	-1.169%	763	+5.664%
2021-03-04	77.0000	77.0000	77.0000	77.0000	-1.472%	643	+4.429%
2021-02-25	78.2300	78.2300	78.1500	78.1500	+0.904%	462	+2.892%
2021-02-24	78.0000	78.0000	77.4500	77.4500	-0.705%	443	+3.822%
2021-02-23	78.2000	78.2000	78.0000	78.0000	-0.256%	1,171	+3.090%
2021-02-22	78.3700	78.3700	75.8500	78.2000	-0.140%	1,086	+2.826%
2021-02-19	78.5000	78.5000	78.3100	78.3100	-0.274%	309	+2.682%
2021-02-17	78.5250	78.5250	78.5250	78.5250	+0.198%	227	+2.401%
2021-02-16	78.4400	78.4400	78.3700	78.3700	-0.546%	830	+2.603%
2021-02-12	79.0200	79.1000	78.8000	78.8000	+0.191%	5,846	+2.043%
2021-02-11	79.0500	79.3000	78.6500	78.6500	-0.506%	701	+2.238%
2021-02-10	78.4000	79.9600	78.4000	79.0500	+0.127%	2,871	+1.720%
2021-02-09	78.6000	79.6000	78.2500	78.9500	+0.895%	3,911	+1.849%
2021-02-08	78.2000	81.0500	78.1900	78.2500	+14.635%	13,263	+2.760%
2021-02-05	67.0000	68.2600	66.7000	68.2600	+8.229%	2,150	+17.800%
2021-02-03	64.6100	64.6100	63.0700	63.0700	-0.568%	2,060	+27.493%
2021-01-28	63.4300	63.4300	63.4300	63.4300	+2.339%	426	+26.770%
2021-01-27	61.9500	62.3300	61.9500	61.9800	-2.501%	2,456	+29.735%
2021-01-26	63.5400	63.5700	63.3692	63.5700	-2.049%	2,830	+26.490%
2021-01-25	65.3700	65.3700	64.5000	64.9000	+0.387%	909	+23.898%
2021-01-22	64.6000	64.6500	64.5500	64.6500	+1.571%	810	+24.377%
2021-01-21	64.1000	64.1000	63.6500	63.6500	0.000%	950	+26.332%
2021-01-20	63.4800	63.9500	63.4800	63.6500	+1.775%	4,448	+26.332%
2021-01-19	61.9000	62.5400	61.9000	62.5400	+3.835%	372	+28.574%
2021-01-15	59.8150	61.5000	59.7700	60.2300	+4.294%	10,111	+33.505%
2021-01-13	57.5000	58.4000	57.5000	57.7500	+2.050%	15,039	+39.238%
2021-01-12	56.5000	56.7000	56.5000	56.5900	+0.837%	7,902	+42.092%
2021-01-08	56.1200	56.1200	56.1200	56.1200	-1.284%	457	+43.282%
2021-01-07	56.8500	56.8500	56.8500	56.8500	+0.798%	116	+41.442%
2021-01-06	57.3400	57.5000	56.4000	56.4000	+0.018%	4,735	+42.571%
2021-01-05	54.9000	56.3900	54.9000	56.3900	+0.160%	487	+42.596%
2021-01-04	56.3000	56.3000	56.3000	56.3000	+2.364%	140	+42.824%
2020-12-28	55.0000	55.0000	55.0000	55.0000	+3.189%	873	+46.200%
2020-12-23	53.0000	53.3000	53.0000	53.3000	+0.566%	2,788	+50.863%
2020-12-22	52.6700	53.0000	52.6600	53.0000	+5.620%	7,418	+51.717%
2020-12-17	50.1800	50.1800	50.1800	50.1800	-0.634%	195	+60.243%
2020-12-14	50.5000	50.5000	50.5000	50.5000	-3.901%	2,280	+59.228%
2020-12-08	52.5200	52.5500	52.5200	52.5500	+0.864%	618	+53.016%
2020-12-07	52.1000	52.1000	52.1000	52.1000	-0.363%	303	+54.338%
2020-12-04	52.1000	53.0500	52.1000	52.2900	+4.371%	4,051	+53.777%
2020-12-03	50.8128	50.8128	50.1000	50.1000	+0.200%	1,086	+60.499%
2020-12-02	49.5600	50.0000	49.5600	50.0000	-4.049%	465	+60.820%
2020-11-30	52.1500	52.1500	52.1100	52.1100	-5.341%	508	+54.308%
2020-11-27	53.6200	55.0500	53.6200	55.0500	+13.155%	11,918	+46.067%
2020-11-24	48.0000	48.6500	48.0000	48.6500	+10.193%	2,187	+65.283%
2020-11-23	43.8800	44.1500	43.8800	44.1500	+1.030%	1,620	+82.129%
2020-11-20	43.7000	43.7000	43.7000	43.7000	+3.066%	327	+84.005%
2020-11-19	42.4000	42.4000	42.4000	42.4000	-1.418%	340	+89.646%
2020-11-18	43.3000	43.3000	43.0000	43.0100	+2.649%	4,074	+86.957%
2020-11-17	42.0000	42.0000	41.9000	41.9000	-0.475%	770	+91.909%
2020-11-16	42.5000	42.5000	42.0500	42.1000	+2.433%	3,618	+90.998%
2020-11-13	41.0500	41.4000	41.0500	41.1000	+2.622%	1,902	+95.645%
2020-11-12	39.9500	40.6500	39.9000	40.0500	+0.628%	3,283	+100.774%
2020-11-11	39.5000	39.8000	39.4000	39.8000	-1.510%	3,498	+102.035%
2020-11-10	40.4400	40.4400	39.6500	40.4100	-5.363%	5,124	+98.985%
2020-11-09	42.3000	43.7600	42.3000	42.7000	+5.172%	2,383	+88.314%
2020-11-06	39.9200	40.6000	39.7000	40.6000	-3.333%	2,940	+98.054%
2020-11-05	41.6500	42.0000	41.6500	42.0000	-4.110%	4,167	+91.452%
2020-11-04	43.8500	43.8500	43.8000	43.8000	+4.038%	800	+83.584%
2020-11-03	42.1000	42.1000	42.1000	42.1000	+8.366%	400	+90.998%
2020-11-02	38.9000	38.9000	38.8500	38.8500	+1.702%	800	+106.976%
2020-10-30	38.0000	38.3000	38.0000	38.2000	-1.546%	1,211	+110.497%
2020-10-29	38.4500	38.8000	38.4500	38.8000	+4.301%	732	+107.242%
2020-10-28	37.2400	37.4000	36.8900	37.2000	-5.102%	3,516	+116.156%
2020-10-27	39.0600	39.4000	39.0600	39.2000	-0.432%	1,710	+105.128%
2020-10-26	39.3700	39.3700	39.3700	39.3700	-1.918%	351	+104.242%
2020-10-23	40.2400	40.2400	39.8300	40.1400	-2.360%	2,123	+100.324%
2020-10-22	41.1100	41.1100	41.1100	41.1100	-3.452%	234	+95.597%
2020-10-19	42.5800	42.5800	42.5800	42.5800	-2.496%	143	+88.845%
2020-10-16	43.6700	43.6700	43.6700	43.6700	-3.428%	159	+84.131%
2020-10-15	45.1700	45.2200	45.1700	45.2200	-5.040%	2,470	+77.820%
2020-10-14	47.6200	47.6200	47.6200	47.6200	0.000%	347	+68.858%
2020-10-13	47.6200	47.6200	47.6200	47.6200	-1.713%	250	+68.858%
2020-10-09	48.4100	48.4500	48.4100	48.4500	+2.932%	360	+65.965%
2020-10-08	47.6000	47.6000	47.0700	47.0700	-1.527%	1,347	+70.831%
2020-10-07	47.8000	47.8000	47.8000	47.8000	+0.210%	280	+68.222%
2020-10-06	45.7600	49.2000	45.7600	47.7000	+2.492%	1,480	+68.574%
2020-10-02	46.5400	46.5400	46.5400	46.5400	+0.388%	102	+72.776%
2020-10-01	46.3600	46.3600	46.3600	46.3600	+7.814%	175	+73.447%
2020-09-30	43.0000	43.0000	43.0000	43.0000	+0.280%	297	+87.000%
2020-09-29	42.8800	42.8800	42.8800	42.8800	+2.486%	331	+87.523%
2020-09-28	41.8400	41.8400	41.8400	41.8400	+3.283%	151	+92.185%
2020-09-25	40.5100	40.5100	40.5100	40.5100	-4.839%	153	+98.494%
2020-09-22	42.6400	42.6400	42.5700	42.5700	+1.357%	280	+88.889%
2020-09-21	42.0000	42.0000	42.0000	42.0000	-3.404%	231	+91.452%
2020-09-18	43.4700	43.4800	43.4700	43.4800	+0.602%	405	+84.936%
2020-09-15	44.2000	44.2000	43.2200	43.2200	+1.694%	417	+86.048%
2020-09-04	42.5000	42.5000	42.5000	42.5000	-2.857%	136	+89.200%
2020-08-28	43.7500	43.7500	43.7500	43.7500	-0.274%	102	+83.794%
2020-08-27	43.8700	43.8700	43.8700	43.8700	-6.120%	101	+83.292%
2020-08-24	46.7300	46.7300	46.7300	46.7300	+5.011%	1,880	+72.074%
2020-08-21	44.1900	44.5000	44.1900	44.5000	-8.811%	450	+80.697%
2020-08-18	48.8000	48.8000	48.8000	48.8000	+1.561%	1,045	+64.775%
2020-08-10	48.0500	48.0500	48.0500	48.0500	-1.335%	152	+67.347%
2020-08-07	48.6800	48.7000	48.6800	48.7000	-8.026%	1,801	+65.113%
2020-08-05	50.1400	52.9500	50.1400	52.9500	+21.445%	1,522	+51.860%
2020-07-24	42.0500	43.6000	41.5100	43.6000	-5.709%	687	+84.427%
2020-07-23	46.2400	46.2400	46.2400	46.2400	-3.687%	155	+73.897%
2020-07-22	47.8500	48.0100	47.8500	48.0100	+1.074%	225	+67.486%
2020-07-21	48.3500	48.3500	47.4700	47.5000	+4.626%	504	+69.284%
2020-07-17	45.4000	45.4000	45.4000	45.4000	-2.155%	104	+77.115%
2020-07-16	46.4000	46.4000	46.4000	46.4000	-2.275%	446	+73.297%
2020-07-13	47.4800	47.4800	47.4800	47.4800	+1.801%	101	+69.356%
2020-07-10	47.0300	47.0300	46.5000	46.6400	-1.416%	962	+72.406%
2020-07-07	47.3100	47.3100	47.3100	47.3100	+0.681%	100	+69.964%
2020-07-06	46.9900	46.9900	46.9900	46.9900	+0.729%	354	+71.122%
2020-07-02	46.0000	46.6500	46.0000	46.6500	+7.936%	1,150	+72.369%
2020-06-29	43.3400	44.0000	43.2200	43.2200	-1.459%	487	+86.048%
2020-06-25	45.7500	45.7500	43.8600	43.8600	-5.576%	990	+83.333%
2020-06-24	45.7300	46.4500	45.0500	46.4500	+10.595%	4,645	+73.111%
2020-06-18	42.0000	42.0000	42.0000	42.0000	0.000%	368	+91.452%
2020-06-17	42.0000	42.0000	42.0000	42.0000	+1.474%	633	+91.452%
2020-06-15	41.3900	41.3900	41.3900	41.3900	+2.248%	100	+94.274%
2020-06-12	40.4800	40.4800	40.4800	40.4800	-4.551%	262	+98.641%
2020-06-09	42.4100	42.4100	42.4100	42.4100	-1.942%	965	+89.602%
2020-06-08	43.3000	43.3000	43.2500	43.2500	-3.889%	300	+85.919%
2020-06-05	44.2400	45.1400	44.2400	45.0000	+8.303%	916	+78.689%
2020-06-04	41.8500	41.8500	41.5500	41.5500	-1.213%	620	+93.526%
2020-06-03	42.0500	42.8300	42.0000	42.0600	+5.678%	1,710	+91.179%
2020-06-02	39.8000	39.8000	39.8000	39.8000	+1.660%	175	+102.035%
2020-05-28	40.2800	40.7700	39.1500	39.1500	+2.246%	865	+105.390%
2020-05-27	38.7900	38.7900	38.2900	38.2900	+3.542%	1,754	+110.003%
2020-05-21	36.9800	36.9800	36.9800	36.9800	+1.454%	100	+117.442%
2020-05-19	36.1000	36.4500	36.1000	36.4500	+2.560%	751	+120.604%
2020-05-18	34.7400	35.5400	34.7400	35.5400	+4.315%	501	+126.252%
2020-05-14	34.0700	34.0700	34.0700	34.0700	-5.361%	181	+136.014%
2020-05-11	36.0000	36.0000	36.0000	36.0000	0.000%	193	+123.361%
2020-05-07	36.0000	36.0000	36.0000	36.0000	+0.083%	200	+123.361%
2020-05-06	35.9700	35.9700	35.9700	35.9700	+13.973%	143	+123.547%
2020-05-05	31.5600	31.5600	31.5600	31.5600	+5.200%	400	+154.785%
2020-05-04	30.2900	30.2900	30.0000	30.0000	-3.382%	461	+168.033%
2020-04-29	31.1400	31.1400	31.0500	31.0500	+2.172%	678	+158.969%
2020-04-28	30.3900	30.3900	30.3900	30.3900	+2.738%	125	+164.594%
2020-04-27	29.1600	29.5800	29.1600	29.5800	+1.336%	208	+171.839%
2020-04-24	28.6600	29.1900	28.6600	29.1900	-1.618%	502	+175.471%
2020-04-22	29.6700	29.6700	29.6700	29.6700	-1.100%	219	+171.014%
2020-04-21	30.0000	30.0000	30.0000	30.0000	-0.990%	225	+168.033%
2020-04-20	30.3000	30.3000	30.3000	30.3000	+2.851%	264	+165.380%
2020-04-16	29.4600	29.4600	29.4600	29.4600	-3.914%	114	+172.946%
2020-04-14	30.6600	30.6600	30.6600	30.6600	+2.714%	183	+162.264%
2020-04-13	29.1200	29.8500	29.1200	29.8500	-1.159%	700	+169.380%
2020-04-09	30.3600	30.3600	30.2000	30.2000	+3.994%	740	+166.258%
2020-04-08	28.1000	29.0400	28.1000	29.0400	+3.714%	1,200	+176.894%
2020-04-07	29.0000	29.0000	28.0000	28.0000	0.000%	954	+187.179%
2020-04-06	26.4700	28.2800	26.4700	28.0000	+6.464%	1,070	+187.179%
2020-04-03	26.3000	26.3000	26.3000	26.3000	+0.382%	150	+205.741%
2020-03-30	25.5700	26.2000	25.5700	26.2000	+0.730%	357	+206.908%
2020-03-27	25.8000	26.0100	25.8000	26.0100	+0.154%	700	+209.150%
2020-03-26	26.2800	26.5000	25.9700	25.9700	+1.843%	624	+209.626%
2020-03-25	24.2000	25.5000	24.2000	25.5000	+8.051%	985	+215.333%
2020-03-24	22.8000	23.6000	22.8000	23.6000	+7.273%	250	+240.720%
2020-03-23	21.9700	22.0000	21.3000	22.0000	-3.509%	1,627	+265.500%
2020-03-20	21.5000	22.8000	21.5000	22.8000	+12.815%	558	+252.675%
2020-03-19	18.7500	20.2100	18.7500	20.2100	-13.000%	1,675	+297.872%
2020-03-18	23.5500	23.5500	23.2300	23.2300	-2.600%	660	+246.147%
2020-03-17	26.0000	26.0000	23.5500	23.8500	-9.108%	3,420	+237.149%
2020-03-16	22.6800	26.2400	22.6800	26.2400	-6.519%	910	+206.441%
2020-03-13	29.5000	29.5000	27.7300	28.0700	-1.301%	4,581	+186.462%
2020-03-12	28.3500	29.3400	28.3500	28.4400	-7.961%	471	+182.736%
2020-03-11	31.3500	31.3500	30.9000	30.9000	-3.738%	320	+160.227%
2020-03-10	31.9700	32.1000	31.9700	32.1000	-2.757%	1,057	+150.498%
2020-03-06	32.5700	33.0100	32.5700	33.0100	-8.585%	2,469	+143.593%
2020-03-04	34.9500	36.1100	34.9500	36.1100	+1.661%	1,327	+122.681%
2020-03-03	36.1100	36.1100	35.5200	35.5200	+0.766%	640	+126.380%
2020-03-02	34.4700	35.2500	34.4700	35.2500	+1.381%	853	+128.113%
2020-02-28	34.1800	34.8500	32.9000	34.7700	-3.711%	3,374	+131.263%
2020-02-27	36.4700	36.4700	36.1100	36.1100	-5.372%	613	+122.681%
2020-02-26	38.1600	38.1600	38.1600	38.1600	-2.154%	525	+110.718%
2020-02-25	39.5800	39.5800	39.0000	39.0000	-5.729%	260	+106.179%
2020-02-21	40.9800	41.4700	40.9700	41.3700	-1.827%	982	+94.368%
2020-02-20	41.7500	42.1400	41.7500	42.1400	+1.542%	1,590	+90.816%
2020-02-19	40.9800	41.5200	40.9800	41.5000	+5.037%	538	+93.759%
2020-02-18	40.2800	40.2800	39.5100	39.5100	-9.836%	353	+103.518%
2020-02-14	43.5700	43.8200	43.5700	43.8200	+0.137%	407	+83.501%
2020-02-13	43.7600	43.7600	43.7600	43.7600	+6.188%	307	+83.752%
2020-02-10	41.6800	41.6800	41.2100	41.2100	+1.104%	297	+95.123%
2020-02-07	41.6000	41.6000	40.7600	40.7600	-3.913%	400	+97.277%
2020-02-06	42.4800	42.4800	42.4200	42.4200	-0.235%	200	+89.557%
2020-02-05	43.1000	43.1000	42.5200	42.5200	+0.758%	900	+89.111%
2020-02-04	42.4600	42.6900	41.9800	42.2000	+2.626%	1,396	+90.545%
2020-02-03	42.3800	42.3800	41.0900	41.1200	-6.545%	1,720	+95.550%
2020-01-31	44.5400	44.5400	43.9300	44.0000	-3.297%	1,562	+82.750%
2020-01-29	45.5000	45.5000	45.5000	45.5000	-1.515%	1,771	+76.725%
2020-01-28	46.2000	46.2000	46.2000	46.2000	-2.222%	116	+74.048%
2020-01-23	47.1200	47.2500	47.1200	47.2500	-3.137%	1,000	+70.180%
2020-01-21	48.6400	48.7800	48.4300	48.7800	-2.983%	400	+64.842%
2020-01-16	50.3600	50.3600	50.2800	50.2800	-4.429%	326	+59.924%
2020-01-14	52.7900	52.7900	51.8000	52.6100	-3.996%	1,772	+52.842%
2020-01-13	53.5600	55.0000	53.5600	54.8000	+5.243%	1,760	+46.734%
2020-01-10	52.0700	52.0700	52.0700	52.0700	+5.065%	125	+54.427%
2020-01-06	49.5600	49.5600	49.5600	49.5600	-2.976%	205	+62.248%
2020-01-03	51.3100	51.3100	51.0800	51.0800	-2.760%	200	+57.420%
2020-01-02	52.0700	52.5300	52.0700	52.5300	+2.398%	428	+53.074%
2019-12-31	50.4300	51.3000	50.4300	51.3000	+1.484%	800	+56.745%
2019-12-23	50.0100	50.5500	50.0100	50.5500	-1.404%	470	+59.070%
2019-12-19	51.2700	51.2700	51.2700	51.2700	+0.707%	110	+56.836%
2019-12-18	51.0000	51.0000	50.9100	50.9100	-0.176%	685	+57.945%
2019-12-16	51.0000	51.0000	51.0000	51.0000	+2.864%	3,807	+57.667%
2019-12-13	49.5800	49.5800	49.5800	49.5800	-1.333%	350	+62.182%
2019-12-12	50.2500	50.2500	50.2500	50.2500	+1.413%	503	+60.020%
2019-12-11	48.8700	49.5500	48.8700	49.5500	+0.263%	440	+62.281%
2019-12-10	49.4200	49.4200	49.4200	49.4200	+1.750%	267	+62.707%
2019-12-09	48.5700	48.5700	48.5700	48.5700	-3.324%	330	+65.555%
2019-12-06	50.2400	50.2400	50.2400	50.2400	+3.374%	194	+60.052%
2019-12-04	48.6000	48.6000	48.6000	48.6000	-1.679%	1,000	+65.453%
2019-12-03	48.3800	49.4300	48.3800	49.4300	-2.812%	3,100	+62.674%
2019-11-27	50.8600	50.8600	50.8600	50.8600	-0.333%	215	+58.101%
2019-11-26	51.0300	51.0300	51.0300	51.0300	-1.638%	119	+57.574%
2019-11-25	52.0000	52.2500	51.8800	51.8800	+1.666%	1,333	+54.992%
2019-11-18	51.0300	51.0300	51.0300	51.0300	+1.431%	30,150	+57.574%
2019-11-15	50.3100	50.3100	50.3100	50.3100	-0.573%	1,240	+59.829%
2019-11-14	50.5700	50.6000	50.5700	50.6000	+0.059%	694	+58.913%
2019-11-13	50.9900	50.9900	50.4800	50.5700	-0.492%	970	+59.007%
2019-11-12	49.6300	50.8200	49.6000	50.8200	+7.102%	1,158	+58.225%
2019-11-11	47.4500	47.4500	47.4500	47.4500	-0.524%	100	+69.463%
2019-11-08	47.7500	47.7500	47.7000	47.7000	+4.697%	250	+68.574%
2019-11-06	45.5600	45.5600	45.5600	45.5600	-5.536%	401	+76.493%
2019-11-05	47.7500	48.2300	47.7500	48.2300	+4.779%	1,200	+66.722%
2019-10-30	46.0300	46.0300	46.0300	46.0300	-1.011%	275	+74.690%
2019-10-29	46.5000	46.5000	46.5000	46.5000	+1.197%	200	+72.925%
2019-10-28	45.9500	45.9500	45.9500	45.9500	-0.734%	43,228	+74.995%
2019-10-25	46.2900	46.2900	46.2900	46.2900	+1.736%	100	+73.709%
2019-10-22	45.5000	45.5000	45.5000	45.5000	-2.129%	200	+76.725%
2019-10-21	46.4900	46.4900	46.4900	46.4900	-0.022%	847	+72.962%
2019-10-17	46.5000	46.5000	46.5000	46.5000	0.000%	300	+72.925%
2019-10-14	46.5000	46.5000	46.5000	46.5000	+1.043%	375	+72.925%
2019-10-02	46.0200	46.0200	46.0200	46.0200	-1.960%	100	+74.728%
2019-09-30	46.9400	46.9400	46.9400	46.9400	-0.319%	225	+71.304%
2019-09-27	47.0900	47.0900	47.0900	47.0900	-1.279%	140	+70.758%
2019-09-18	47.7000	47.7000	47.7000	47.7000	+0.846%	107	+68.574%
2019-09-17	47.3000	47.3000	47.3000	47.3000	+2.625%	175	+70.000%
2019-09-16	46.0900	46.0900	46.0900	46.0900	-1.685%	100	+74.463%
2019-09-13	46.9400	46.9400	46.8800	46.8800	+0.796%	300	+71.523%
2019-09-12	46.5000	46.5100	46.5000	46.5100	-1.043%	200	+72.888%
2019-09-10	47.0000	47.0000	47.0000	47.0000	-1.776%	258	+71.085%
2019-09-04	47.8500	47.8500	47.8500	47.8500	+2.970%	100	+68.046%
2019-09-03	46.7100	46.7100	46.4700	46.4700	-0.493%	7,567	+73.036%
2019-08-30	46.7000	46.7000	46.7000	46.7000	-2.383%	200	+72.184%
2019-08-27	47.4400	47.8400	47.0500	47.8400	+3.438%	1,450	+68.081%
2019-08-26	46.6400	46.6400	45.9000	46.2500	+1.204%	1,896	+73.859%
2019-08-23	45.7000	45.7000	45.7000	45.7000	-5.305%	51,387	+75.952%
2019-08-21	48.2600	48.2600	48.2600	48.2600	+3.451%	327	+66.618%
2019-08-19	47.2500	47.2500	46.6500	46.6500	+5.495%	446	+72.369%
2019-08-15	44.3900	44.3900	43.9100	44.2200	-3.302%	840	+81.841%
2019-08-08	45.7300	45.7300	45.7300	45.7300	+5.102%	242	+75.836%
2019-08-05	44.8000	44.8000	43.5100	43.5100	-4.730%	330	+84.808%
2019-08-02	45.6700	45.6700	45.6700	45.6700	+0.462%	48,637	+76.067%
2019-08-01	45.8500	45.8500	45.4600	45.4600	+1.022%	100,400	+76.881%
2019-07-25	45.0000	45.0000	45.0000	45.0000	+4.651%	156	+78.689%
2019-07-23	43.0000	43.0000	43.0000	43.0000	-0.578%	200	+87.000%
2019-07-22	43.4800	43.4800	43.2000	43.2500	+4.494%	1,321	+85.919%
2019-07-18	41.3900	41.3900	41.3900	41.3900	-1.710%	200	+94.274%
2019-07-17	41.4400	42.1100	41.4400	42.1100	+3.337%	250	+90.952%
2019-07-15	40.7700	41.0000	40.7500	40.7500	+1.242%	776	+97.325%
2019-07-11	40.2500	40.2500	40.2500	40.2500	+0.625%	1,324	+99.776%
2019-07-10	40.0000	40.0000	40.0000	40.0000	-0.621%	660	+101.025%
2019-07-01	41.7700	42.0000	40.2500	40.2500	+0.524%	1,212	+99.776%
2019-06-28	40.5000	40.5000	40.0400	40.0400	+4.543%	2,395	+100.824%
2019-06-27	38.2600	38.3000	38.2600	38.3000	+1.889%	607	+109.948%
2019-06-24	37.5900	37.5900	37.5900	37.5900	-0.739%	550	+113.913%
2019-06-21	37.8700	37.8700	37.8700	37.8700	-1.380%	211	+112.332%
2019-06-20	38.3100	38.4000	38.3100	38.4000	+7.413%	831	+109.401%
2019-06-18	35.7500	35.7500	35.7500	35.7500	+2.114%	100	+124.923%
2019-06-17	35.0100	35.2500	35.0100	35.0100	-0.256%	900	+129.677%
2019-06-13	35.1200	35.1200	35.1000	35.1000	-2.500%	375	+129.088%
2019-06-12	35.7600	36.0000	35.7600	36.0000	+0.840%	704	+123.361%
2019-06-11	35.7000	35.7000	35.7000	35.7000	+6.599%	106	+125.238%
2019-06-10	34.4600	34.4600	33.4900	33.4900	-0.594%	920	+140.102%
2019-06-07	33.6900	33.6900	33.6900	33.6900	+6.278%	244	+138.676%
2019-06-05	31.7000	31.7000	31.7000	31.7000	+0.316%	280	+153.659%
2019-06-04	31.7500	31.7500	31.6000	31.6000	-0.378%	1,206	+154.462%
2019-05-31	31.3300	31.7200	31.2500	31.7200	-2.997%	1,192	+153.499%
2019-05-30	32.7000	32.7000	32.7000	32.7000	-0.909%	558	+145.902%
2019-05-29	33.0000	33.0000	33.0000	33.0000	-2.798%	300	+143.667%
2019-05-28	33.6700	33.9500	33.6700	33.9500	-0.789%	410	+136.848%
2019-05-24	33.9500	34.2200	33.9500	34.2200	+2.210%	700	+134.980%
2019-05-23	33.5500	33.5500	33.4800	33.4800	-6.323%	440	+140.173%
2019-05-22	34.7900	35.7400	34.7900	35.7400	-5.550%	307	+124.986%
2019-05-17	37.8400	37.8400	37.8400	37.8400	+0.132%	325	+112.500%
2019-05-14	37.7900	37.7900	37.7900	37.7900	+5.647%	354	+112.781%
2019-05-13	36.0600	36.0600	35.7600	35.7700	-5.044%	876	+124.797%
2019-05-10	38.0000	38.0000	37.6700	37.6700	+3.205%	1,183	+113.459%
2019-05-09	37.0000	37.0000	36.5000	36.5000	-2.667%	665	+120.301%
2019-05-07	37.5100	37.5100	37.5000	37.5000	-0.531%	750	+114.427%
2019-05-06	37.8300	38.1000	37.7000	37.7000	-3.998%	452	+113.289%
2019-05-02	38.8800	39.3300	38.8800	39.2700	+1.003%	1,270	+104.762%
2019-05-01	38.5500	38.8800	38.5500	38.8800	+0.987%	630	+106.816%
2019-04-30	38.8000	38.8000	38.5000	38.5000	+2.095%	839	+108.857%
2019-04-29	37.7100	37.7100	37.7100	37.7100	-2.331%	152	+113.233%
2019-04-26	38.8600	38.8600	38.0800	38.6100	+2.550%	1,998	+108.262%
2019-04-25	37.7200	38.3000	37.4000	37.6500	+1.757%	1,295	+113.572%
2019-04-24	36.6500	37.0000	36.6500	37.0000	+1.370%	600	+117.324%
2019-04-23	36.4500	36.5000	36.4500	36.5000	-1.484%	207	+120.301%
2019-04-22	37.0500	37.0500	37.0500	37.0500	+1.396%	682	+117.031%
2019-04-18	37.1800	37.1800	36.5400	36.5400	-0.733%	357	+120.060%
2019-04-17	37.0600	37.0600	36.8100	36.8100	+1.517%	300	+118.446%
2019-04-16	36.1000	36.7500	36.1000	36.2600	+1.854%	1,200	+121.760%
2019-04-15	35.7600	35.7600	35.6000	35.6000	-1.739%	255	+125.871%
2019-04-12	35.0700	36.3100	35.0700	36.2300	+4.863%	2,130	+121.943%
2019-04-11	34.5500	34.5500	34.5500	34.5500	-0.289%	200	+132.735%
2019-04-08	34.3100	34.6500	34.3100	34.6500	+3.433%	1,042	+132.063%
2019-04-05	33.1800	33.5000	33.1400	33.5000	+2.321%	2,144	+140.030%
2019-04-04	32.8900	32.8900	32.7400	32.7400	+2.665%	200	+145.602%
2019-04-02	31.8900	31.8900	31.8900	31.8900	+1.078%	165	+152.148%
2019-04-01	31.5800	31.5800	31.3800	31.5500	+5.027%	550	+154.865%
2019-03-29	30.2700	30.5100	30.0400	30.0400	+1.418%	6,901	+167.676%
2019-03-28	29.6200	29.6200	29.6200	29.6200	0.000%	3,250	+171.472%
2019-03-27	30.3000	30.3000	29.6200	29.6200	-3.012%	570	+171.472%
2019-03-26	30.5400	30.5400	30.5400	30.5400	-0.033%	200	+163.294%
2019-03-25	31.3800	31.3800	30.5500	30.5500	-3.016%	318	+163.208%
2019-03-19	31.5000	31.5000	31.5000	31.5000	+4.132%	4,160	+155.270%
2019-03-15	30.2500	30.2500	30.2500	30.2500	+0.699%	100	+165.818%
2019-03-14	30.0400	30.0400	30.0400	30.0400	+1.111%	101	+167.676%
2019-03-13	29.7500	29.7500	29.7100	29.7100	-4.161%	500	+170.650%
2019-03-12	30.5000	31.0000	30.5000	31.0000	+5.014%	725	+159.387%
2019-03-08	29.5200	29.5200	29.5200	29.5200	-2.252%	555	+172.392%
2019-03-07	30.2000	30.2000	30.2000	30.2000	-0.494%	100	+166.258%
2019-03-06	31.6000	31.6000	30.3500	30.3500	+1.846%	17,185	+164.942%
2019-03-04	29.9400	29.9400	29.8000	29.8000	-2.295%	1,701	+169.832%
2019-03-01	30.7100	30.7100	30.5000	30.5000	+1.161%	11,218	+163.639%
2019-02-28	30.2600	30.6200	30.1500	30.1500	-0.166%	300	+166.700%
2019-02-27	30.2500	30.2500	30.2000	30.2000	+0.566%	1,570	+166.258%
2019-02-26	30.0300	30.0300	30.0300	30.0300	-1.606%	100	+167.766%
2019-02-25	29.7900	30.5200	29.7500	30.5200	+5.715%	700	+163.467%
2019-02-21	28.8700	28.8700	28.8700	28.8700	+1.015%	557	+178.524%
2019-02-20	28.6200	28.6200	28.5800	28.5800	-5.207%	871	+181.351%
2019-02-19	30.1500	30.6400	30.1500	30.1500	-0.265%	5,026	+166.700%
2019-02-15	30.3000	30.3000	30.2300	30.2300	-0.066%	200	+165.994%
2019-02-13	29.7100	30.8800	29.7100	30.2500	+2.542%	550	+165.818%
2019-02-12	29.5000	29.5000	29.5000	29.5000	+2.537%	2,107	+172.576%
2019-02-04	28.8100	28.8100	28.7700	28.7700	-2.143%	500	+179.493%
2019-02-01	29.2500	29.4000	29.2500	29.4000	+2.403%	800	+173.503%
2019-01-31	29.1000	29.1000	28.7100	28.7100	+0.420%	3,238	+180.077%
2019-01-30	28.8800	28.8800	28.5000	28.5900	+3.027%	5,225	+181.252%
2019-01-29	28.0000	28.0000	27.7500	27.7500	-0.893%	3,015	+189.766%
2019-01-28	28.0000	28.0000	28.0000	28.0000	+7.486%	1,272	+187.179%
2019-01-23	26.0500	26.0500	26.0500	26.0500	+1.362%	300	+208.676%
2019-01-22	25.7100	25.9500	25.6300	25.7000	-1.908%	1,710	+212.879%
2019-01-18	26.1100	26.2000	26.1100	26.2000	+1.946%	691	+206.908%
2019-01-17	25.6000	25.8000	25.6000	25.7000	+1.381%	3,730	+212.879%
2019-01-15	25.3500	25.3500	25.3500	25.3500	-2.874%	100	+217.199%
2019-01-14	26.1000	26.1000	26.1000	26.1000	+4.400%	1,010	+208.084%
2019-01-11	25.0000	25.0000	25.0000	25.0000	-0.359%	400	+221.640%
2019-01-08	25.0900	25.0900	25.0900	25.0900	+1.620%	2,000	+220.486%
2019-01-07	24.1700	25.5000	24.1700	24.6900	+4.177%	651	+225.678%
2019-01-04	23.7300	23.7300	23.7000	23.7000	+8.170%	400	+239.283%

.dark-mode .JrfTjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JrfTjY{ color: #333333; background-color: white; border: 2px solid #333333; }DLGNFDialog Semiconductor Plcstock OTC

DLGNF
Dialog Semiconductor Plc
stock OTC