DIALOG SEMICON Stock Price History, DLGNF Historical Prices

Add to My Stocks
$29.82 $0.67 (2.3%) DLGNF stock closing price Feb 23, 2018 (Closing)

DIALOG SEMICON stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with DIALOG SEMICON price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $53 on Mar 02, 2017 as seen from DIALOG SEMICON stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 29.65 29.65 29.15 29.15 494 - -
2018-02-21 29.4 29.4 29.4 29.4 80 - -
2018-02-20 29.89 30 29.75 30 2,473 - -
2018-02-16 30.5 30.5 30.5 30.5 328 - -
2018-02-14 29.4 29.85 29.4 29.85 350 - -
2018-02-13 28 28.85 28.3 28.85 569 - -
2018-02-12 28.15 28.25 28.15 28.15 697 - -
2018-02-09 27.8 27.85 27.7 27.7 261 - -
2018-02-08 28.85 28.85 28.85 28.85 195 - -
2018-02-07 29.25 29.25 29.25 29.25 270 - -
2018-02-06 29.1 29.1 29.1 29.1 102 - -
2018-02-05 29.9 30 29.9 30 916 - -
2018-02-02 31 31 31 31 1,002 - -
2018-02-01 30.75 30.75 30.75 30.75 100 - -
2018-01-31 31 31 31 31 381 - -
2018-01-30 30.8 31 30.75 31 2,255 - -
2018-01-29 31.45 31.08 31 31.08 537 - -
2018-01-26 30.3 30.75 30.3 30.65 1,576 - -
2018-01-25 30.7 30.65 30.51 30.6 3,992 - -
2018-01-24 30.56 31 30.13 31 2,040 - -
2018-01-23 32 32 31.99 32 2,895 - -
2018-01-22 31.71 31.15 31.15 31.15 115 - -
2018-01-19 31.45 31.45 31.45 31.45 35 - -
2018-01-18 30.73 31.38 30.73 30.95 700 - -
2018-01-12 30.5 30.8 30.3 30.35 12,890 - -
2018-01-11 31.15 31.15 31.15 31.15 218 - -
2018-01-10 31.6 31.17 31.17 31.17 300 - -
2018-01-09 31.8 31.8 31.8 31.8 500 - -
2018-01-08 31.2 31.6 31.2 31.6 1,585 - -
2018-01-04 31.85 32.3 31.85 32.3 950 - -
2018-01-03 31.55 31.55 31 31 1,960 - -
2018-01-02 31.27 31.95 31.25 31.95 1,665 - -
2017-12-29 31.5 31.5 30.8 30.8 2,565 - -
2017-12-28 30.17 31 30 30.46 18,470 - -
2017-12-27 29.75 30.05 29.75 30 3,440 - -
2017-12-26 29.9 29.9 29.9 29.9 100 - -
2017-12-22 30.4 30.4 30.4 30.4 500 - -
2017-12-21 30.49 30.25 30.25 30.25 1,510 - -
2017-12-20 30.3 30.5 30.3 30.3 20,205 - -
2017-12-19 29.6 29.6 29.6 29.6 200 - -
2017-12-15 27.15 27.15 27.15 27.15 504 - -
2017-12-14 27.87 27.9 27.8 27.9 10,185 - -
2017-12-13 28.05 28.49 27.88 28.49 2,160 - -
2017-12-12 27.15 27.3 27.15 27.3 1,135 - -
2017-12-11 26.25 26.45 26.06 26.4 9,800 - -
2017-12-08 27.03 27.5 26.5 27.1 22,906 - -
2017-12-07 28.5 28.5 27.8 27.95 22,835 - -
2017-12-06 28.25 29 28.25 29 1,280 - -
2017-12-05 29.05 29.05 29.05 29.05 280 - -
2017-12-04 28.95 28.95 28 28.23 4,445 - -
2017-12-01 36.7 37.59 36.7 37.59 917 - -
2017-11-30 0 0 0 45.4 25 - -
2017-11-29 0 0 0 45.4 0 - -
2017-11-28 0 0 0 45.4 0 - -
2017-11-27 0 0 0 45.4 20 - -
2017-11-24 0 0 0 45.4 48 - -
2017-11-23 0 0 0 45.4 0 - -
2017-11-22 0 0 0 45.4 10 - -
2017-11-21 45.4 45.4 45.4 45.4 105 - -
2017-11-20 0 0 0 45.69 18 - -
2017-11-17 0 0 0 45.69 0 - -
2017-11-16 45.69 45.69 45.69 45.69 250 - -
2017-11-15 0 0 0 44.65 0 - -
2017-11-14 44.65 44.65 44.65 44.65 160 - -
2017-11-13 0 0 0 47.68 0 - -
2017-11-10 0 0 0 47.68 50 - -
2017-11-09 0 0 0 47.68 20 - -
2017-11-08 0 0 0 47.68 20 - -
2017-11-07 47.87 47.87 47.68 47.68 482 - -
2017-11-06 0 0 0 49.63 0 - -
2017-11-03 0 0 0 49.63 0 - -
2017-11-02 0 0 0 49.63 0 - -
2017-11-01 49.63 49.63 49.63 49.63 100 - -
2017-10-31 0 0 0 49.75 0 - -
2017-10-30 49.5 49.75 49.5 49.75 2,600 - -
2017-10-27 0 0 0 46.4 0 - -
2017-10-26 0 0 0 46.4 0 - -
2017-10-25 0 0 0 46.4 0 - -
2017-10-24 46.4 46.4 46.4 46.4 250 - -
2017-10-23 0 0 0 46.68 0 - -
2017-10-20 0 0 0 46.68 0 - -
2017-10-19 0 0 0 46.68 0 - -
2017-10-18 0 0 0 46.68 0 - -
2017-10-17 0 0 0 46.68 0 - -
2017-10-16 0 0 0 46.68 10 - -
2017-10-13 0 0 0 46.68 50 - -
2017-10-12 46.68 46.68 46.68 46.68 335 - -
2017-10-11 0 0 0 47.65 0 - -
2017-10-10 0 0 0 47.65 0 - -
Get more Data

DIALOG SEMICON Stock History Chart

View DLGNF PE ratio, PS ratio stocks charts and compare with peers.
DLGNF Chart
Note: Compare DIALOG SEMICON stock price history with the index and industry peers.

DIALOG SEMICON Stock Price History: Past 5 years

Max Stock Price53Mar 02,2017
Min Stock Price26.4Dec 11,2017
Avg Stock Price43.07

DLGNF Industry Peers

Company Price Change (%)
Cabot Microelectronics (CCMP)102.681.38 (1.36%)
Amkor (AMKR)10.220.29 (2.92%)
Soitec (SLOIF)690 (0%)
Hittite Microwave (HITT)780.05 (0.06%)

DIALOG SEMICON share price history helps an investor analyze a company's history and do DIALOG SEMICON stock analysis . DIALOG SEMICON stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. DLGNF stock closed at $29.82 and traded with a volume of 1,120 on the last trading day. Looking at DIALOG SEMICON stock history data, the P/S ratio was at a low of - on Feb 22, 2018.