DIALOGIC Historical Stock Price

Below is the stock price history for Dialogic DLGC. Data is recorded each day for the historical open, high, low, close and volume. The Dialogic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dialogic Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-16 1.23 1.23 1.19 1.19 400
2013-04-15 1.40 1.40 1.40 1.40 10
2013-04-12 1.39 1.41 1.39 1.41 1,200
2013-04-11 1.23 1.30 1.23 1.30 600
2013-04-10 1.40 1.40 1.40 1.40 593
2013-04-09 1.40 1.40 1.40 1.40 1,200
2013-04-05 1.48 1.63 1.47 1.62 505
2013-04-04 1.58 1.58 1.58 1.58 200
2013-04-03 1.60 1.65 1.50 1.65 206
2013-04-02 1.68 1.68 1.68 1.68 300
2013-04-01 1.80 1.80 1.72 1.72 300
2013-03-27 1.89 1.99 1.89 1.99 795
2013-03-26 1.88 1.88 1.88 1.88 50
2013-03-25 1.76 1.76 1.76 1.76 100
2013-03-22 1.83 1.83 1.73 1.73 200
2013-03-18 2.00 2.00 2.00 2.00 2,700
2013-03-12 2.04 2.04 2.04 2.04 268
2013-03-08 2.02 2.02 2.02 2.02 100
2013-02-26 2.00 2.06 1.98 2.06 410
2013-02-25 2.21 2.21 2.21 2.21 346
2013-02-21 2.20 2.20 2.18 2.18 205
2013-02-19 2.11 2.11 2.11 2.11 100
2013-02-14 2.20 2.20 2.20 2.20 200
2013-02-13 2.31 2.31 2.18 2.18 107
2013-02-12 2.37 2.37 2.37 2.37 100
2013-02-11 2.38 2.38 2.38 2.38 300
2013-02-07 2.36 2.36 2.36 2.36 100
2013-02-01 2.40 2.44 2.40 2.44 2,100
2013-01-31 2.14 2.16 2.14 2.16 22
2013-01-29 2.15 2.15 2.15 2.15 100

» More Dialogic Stock Price History

To see other companies like Dialogic (DLGC), view our stock market today for news, and other data.