DIALOG SEMICON Stock Price History, DLGNF Historical Prices

Add to My Stocks
$44.27 $0 (0%) DLGNF stock closing price Aug 18, 2017 (Closing)

View and download DIALOG SEMICON stock price history for the last 10 years. 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 DIALOG SEMICON stock price history chart shows that the stock price was at a high of 53 on 09 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1044.2744.2744.2744.27100N/AN/A
2017-08-0246.0046.0046.0046.00346N/AN/A
2017-07-2843.4043.4043.4043.40147N/AN/A
2017-07-2045.3045.3045.3045.30200N/AN/A
2017-07-1944.3544.3544.3544.35258N/AN/A
2017-07-1244.6044.6044.6044.60250N/AN/A
2017-07-1044.0044.0044.0044.00760N/AN/A
2017-07-060.000.000.0043.130N/AN/A
2017-07-050.000.000.0043.13140N/AN/A
2017-07-030.000.000.0043.130N/AN/A
2017-06-300.000.000.0043.130N/AN/A
2017-06-2943.1343.1343.1343.13500N/AN/A
2017-06-280.000.000.0043.200N/AN/A
2017-06-270.000.000.0043.200N/AN/A
2017-06-2643.2043.2043.2043.20340N/AN/A
2017-06-230.000.000.0044.750N/AN/A
2017-06-220.000.000.0044.750N/AN/A
2017-06-210.000.000.0044.750N/AN/A
2017-06-200.000.000.0044.750N/AN/A
2017-06-190.000.000.0044.750N/AN/A
2017-06-1644.7544.7544.7544.751455N/AN/A
2017-06-150.000.000.0048.260N/AN/A
2017-06-140.000.000.0048.260N/AN/A
2017-06-130.000.000.0048.260N/AN/A
2017-06-120.000.000.0048.260N/AN/A
2017-06-090.000.000.0048.260N/AN/A
2017-06-080.000.000.0048.260N/AN/A
2017-06-0748.2648.2648.2648.261000N/AN/A
2017-06-060.000.000.0047.590N/AN/A
2017-06-050.000.000.0047.590N/AN/A
2017-06-0247.5947.5947.5947.59550N/AN/A
2017-06-010.000.000.0048.000N/AN/A
2017-05-310.000.000.0048.000N/AN/A
2017-05-300.000.000.0048.000N/AN/A
2017-05-290.000.000.0048.000N/AN/A
2017-05-260.000.000.0048.000N/AN/A
2017-05-250.000.000.0048.000N/AN/A
2017-05-240.000.000.0048.005N/AN/A
2017-05-2348.0048.0048.0048.00165N/AN/A
2017-05-2248.4148.4148.4148.41169N/AN/A
2017-05-1949.7749.7749.7749.77500N/AN/A
2017-05-1849.9349.9349.9349.93100N/AN/A
2017-05-1749.7549.7549.7549.75500N/AN/A
2017-05-160.000.000.0046.750N/AN/A
2017-05-150.000.000.0046.7571N/AN/A
2017-05-120.000.000.0046.750N/AN/A
2017-05-110.000.000.0046.750N/AN/A
2017-05-100.000.000.0046.750N/AN/A
2017-05-090.000.000.0046.750N/AN/A
2017-05-0846.7546.7546.7546.75444N/AN/A
2017-05-050.000.000.0046.000N/AN/A
2017-05-040.000.000.0046.000N/AN/A
2017-05-0346.0046.0046.0046.00300N/AN/A
2017-05-020.000.000.0046.000N/AN/A
2017-05-0146.0046.0046.0046.001550N/AN/A
2017-04-280.000.000.0047.400N/AN/A
2017-04-270.000.000.0047.400N/AN/A
2017-04-2647.4047.4047.4047.402000N/AN/A
2017-04-2547.0047.0047.0047.00100N/AN/A
2017-04-2445.3045.3045.3045.30705N/AN/A
2017-04-210.000.000.0043.8050N/AN/A
2017-04-200.000.000.0043.800N/AN/A
2017-04-190.000.000.0043.800N/AN/A
2017-04-1843.8043.8043.8043.80136N/AN/A
2017-04-170.000.000.0044.000N/AN/A
2017-04-140.000.000.0044.000N/AN/A
2017-04-1343.6545.2543.6544.001352N/AN/A
2017-04-1242.6542.6542.6542.65201N/AN/A
2017-04-1143.3543.3543.3543.353915N/AN/A
2017-04-100.000.000.0051.550N/AN/A
2017-04-070.000.000.0051.555N/AN/A
2017-04-060.000.000.0051.550N/AN/A
2017-04-050.000.000.0051.550N/AN/A
2017-04-040.000.000.0051.550N/AN/A
2017-04-030.000.000.0051.550N/AN/A
2017-03-310.000.000.0051.550N/AN/A
2017-03-300.000.000.0051.550N/AN/A
2017-03-290.000.000.0051.550N/AN/A
2017-03-280.000.000.0051.551N/AN/A
2017-03-270.000.000.0051.550N/AN/A
2017-03-240.000.000.0051.550N/AN/A
2017-03-230.000.000.0051.550N/AN/A
2017-03-220.000.000.0051.550N/AN/A
2017-03-210.000.000.0051.550N/AN/A
2017-03-200.000.000.0051.550N/AN/A
2017-03-170.000.000.0051.5522N/AN/A
2017-03-160.000.000.0051.550N/AN/A
2017-03-150.000.000.0051.550N/AN/A
2017-03-140.000.000.0051.550N/AN/A
Get more Data

DIALOG SEMICON Stock 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 Historical Prices: Past 5 years

Max Stock Price 53 Mar 02,2017
Min Stock Price 38.75 Nov 15,2016
Avg Stock Price 45.55

DLGNF Industry Peers

Company Price Change (%)
Cavium (CAVM)61.130.26 (0.42%)
Cirrus Logic (CRUS)54.630.12 (0.22%)
Atmel (ATML)8.140.02 (0.25%)
Integrated Device Technology (IDTI)23.360.11 (0.47%)

DIALOG SEMICON historical quotes helps an investor analyze a company's history and do DIALOG SEMICON stock analysis . The price movement is easily depicted in the DIALOG SEMICON stock price history chart. The daily volume changes indicate the investor interest in the stock.   DLGNF saw a high of 0, and a low of 0 on last trading day. .