DIALOG SEMICON Stock Price History, DLGNF Historical Prices

Add to My Stocks
$18 $0.39 (2.21%) DLGNF stock closing price Jun 15, 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 09, 2017 as seen from DIALOG SEMICON stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 17.4 18 17.4 18 917 8.33 0.92
2018-06-14 17.62 17.62 17.61 17.61 892 8.15 0.9
2018-06-12 18 18.3 18 18 1,435 8.33 0.92
2018-06-11 18.55 18.55 18 18.52 4,752 8.57 0.95
2018-06-08 17.96 19.1 17.96 19.1 2,496 8.84 0.98
2018-06-07 18.58 18.58 18.12 18.12 410 8.39 0.93
2018-06-06 18.52 18.86 18.52 18.61 875 8.62 0.96
2018-06-05 17.8 18.19 17.8 18.19 1,468 8.42 0.93
2018-06-04 17.75 18.31 17.75 18.31 1,303 8.48 0.94
2018-06-01 18.92 18.92 18.24 18.8 2,187 8.7 0.97
2018-05-31 22.1 22.1 21.23 21.56 2,200 9.98 1.11
2018-05-30 22.09 22.09 22.09 22.09 106 10.23 1.13
2018-05-29 22 22.11 21.64 21.64 793 10.02 1.11
2018-05-25 0 0 0 22.45 9 - -
2018-05-24 0 0 0 22.45 32 - -
2018-05-23 22.45 22.45 22.45 22.45 1,070 10.39 1.15
2018-05-22 0 0 0 23.63 0 - -
2018-05-21 25.05 25.05 23.63 23.63 1,950 10.94 1.21
2018-05-18 0 0 0 22.35 52 - -
2018-05-17 0 0 0 22.35 0 - -
2018-05-16 22.58 22.58 22.35 22.35 3,004 10.35 1.15
2018-05-15 0 0 0 23.8 51 - -
2018-05-14 23.51 24.01 23.51 23.8 430 11.02 1.22
2018-05-11 23.68 23.68 23.68 23.68 110 10.96 1.22
2018-05-10 0 0 0 25.45 0 - -
2018-05-09 25.77 25.77 25.29 25.45 1,519 11.41 1.41
2018-05-08 21.97 22.95 21.97 22.95 2,920 10.29 1.27
2018-05-07 0 0 0 22.94 25 - -
2018-05-04 0 0 0 22.94 109 - -
2018-05-03 22.94 22.94 22.94 22.94 160 10.29 1.27
2018-05-02 22.44 23.32 22.44 23.32 1,016 10.46 1.3
2018-05-01 21.65 21.65 21.65 21.65 140 9.71 1.2
2018-04-30 20.94 21.13 20.94 21.13 897 9.48 1.17
2018-04-27 21.62 21.62 21.62 21.62 205 9.7 1.2
2018-04-26 21.14 21.14 21.14 21.14 300 9.48 1.17
2018-04-25 20.92 20.92 20.92 20.92 165 9.38 1.16
2018-04-24 20.97 20.97 20.97 20.97 100 9.4 1.16
2018-04-23 0 0 0 23.42 30 - -
2018-04-20 23.62 23.62 23.42 23.42 274 10.5 1.3
2018-04-19 24 24 24 24 320 10.76 1.33
2018-04-18 24.6 24.67 24.6 24.67 4,623 11.06 1.37
2018-04-17 0 0 0 24.57 97 - -
2018-04-16 24.4 24.57 24.32 24.57 3,210 11.02 1.36
2018-04-13 24.25 24.25 24.12 24.12 644 10.82 1.34
2018-04-12 0 0 0 24.29 127 - -
2018-04-11 24.29 24.29 24.29 24.29 550 10.89 1.35
2018-04-10 23 23.66 23 23.58 5,560 10.57 1.31
2018-04-09 22.8 22.94 22.8 22.9 497 10.27 1.27
2018-04-06 22.57 22.85 22.43 22.5 10 10.09 1.25
2018-04-05 22.57 22.85 22.43 22.5 8,626 10.09 1.25
2018-04-04 22.65 22.65 22.65 22.65 4,000 10.16 1.26
2018-04-03 23.17 23.17 23 23 706 10.31 1.28
2018-04-02 23.01 23.01 22.72 22.72 1,370 10.19 1.26
2018-03-30 0 0 0 23.4 0 - -
2018-03-29 23.25 24.08 22.73 23.4 6,100 10.49 1.3
2018-03-28 24.74 25.32 24 24.8 2,465 11.12 1.38
2018-03-27 28.11 28.8 28 28 476 12.56 1.56
2018-03-26 28.13 28.39 27.71 28.03 2,001 12.57 1.56
2018-03-23 28.87 28.87 28.87 28.87 115 12.95 1.6
2018-03-22 28.66 29.24 29.15 29.15 1,156 13.07 1.62
2018-03-21 28.77 28.77 28.77 28.77 90 12.9 1.6
2018-03-20 29.84 29.84 29.84 29.84 175 13.38 1.66
2018-03-19 30.76 31 30.97 30.97 371 13.89 1.72
2018-03-16 31.2 31.2 31.16 31.16 410 13.97 1.73
2018-03-15 28 31.3 28 31.3 261 14.04 1.74
2018-03-14 28.05 29.9 28 29.9 489 13.41 1.66
2018-03-13 31.95 31.95 31.95 31.95 81 14.33 1.77
2018-03-12 31.7 31.94 31.94 31.94 323 14.32 1.77
2018-03-09 30.6 31.12 30.4 30.4 11,340 13.63 1.69
2018-03-08 30.39 30.39 30.39 30.39 130 13.63 1.69
2018-03-07 31.2 31.4 24.72 31.38 630 14.07 1.74
2018-03-06 31.75 31.76 31.7 31.7 1,854 14.22 1.76
2018-03-05 30.6 30.4 30.4 30.4 183 13.63 1.69
2018-03-02 29.18 29.75 28.95 29.75 2,236 13.34 1.65
2018-03-01 30.63 30.85 30.07 30.85 722 13.83 1.71
2018-02-28 31.75 32.45 31.75 32.4 6,173 18 1.91
2018-02-27 31 31.2 30.33 30.33 1,116 16.85 1.79
2018-02-26 30.95 31.1 30.4 31.08 4,083 17.27 1.83
2018-02-23 29.75 29.85 29.7 29.82 1,120 16.57 1.76
2018-02-22 29.65 29.65 29.15 29.15 494 16.19 1.72
2018-02-21 29.4 29.4 29.4 29.4 80 16.33 1.73
2018-02-20 29.89 30 29.75 30 2,473 16.67 1.77
2018-02-19 0 0 0 30.5 0 - -
2018-02-16 30 30.5 30.5 30.5 328 - -
2018-02-15 30.55 30.55 30.55 30.55 6 - -
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 - -
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 09,2017
Min Stock Price17.61Jun 14,2018
Avg Stock Price39.44

DIALOG SEMICON Historical PE ratio: Past 5 years

Max PE Ratio18Feb 28,2018
Min PE Ratio8.15Jun 14,2018
Avg PE Ratio11.67

DIALOG SEMICON Historical PS ratio: Past 5 years

Max PS Ratio1.91Feb 28,2018
Min PS Ratio0.9Jun 14,2018
Avg PS Ratio1.38

DLGNF Industry Peers

Company Price Change (%)
Rambus (RMBS)13.70.11 (0.81%)
Ambarella (AMBA)43.630.97 (2.27%)
Nlight Inc (LASR)38.590.43 (1.1%)
Iqe Plc. (IQEPF)1.60.17 (11.89%)

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 $18 and traded with a volume of 917 on the last trading day. Looking at DIALOG SEMICON stock history data, the P/S ratio was at a low of 0.9 on Jun 14, 2018.