Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diodes Inc (NQ: DIOD )

72.88 +0.47 (+0.65%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.109 4.205 4.109 4.188 67,929 +0.06(+1.44%)
Jan 28, 2005 4.237 4.237 4.119 4.128 224,793 -0.04(-0.95%)
Jan 27, 2005 4.219 4.265 4.148 4.168 173,423 -0.00(-0.05%)
Jan 26, 2005 4.184 4.263 4.148 4.170 119,162 +0.02(+0.52%)
Jan 25, 2005 3.984 4.170 3.984 4.148 294,617 +0.16(+4.12%)
Jan 24, 2005 4.113 4.136 3.984 3.984 358,755 -0.16(-3.95%)
Jan 21, 2005 4.109 4.160 4.109 4.148 299,893 +0.00(+0.00%)
Jan 20, 2005 4.124 4.198 4.093 4.148 183,546 +0.00(+0.10%)
Jan 19, 2005 4.192 4.217 4.144 4.144 135,834 -0.03(-0.80%)
Jan 18, 2005 4.421 4.431 4.105 4.178 534,980 -0.31(-6.95%)
Jan 14, 2005 4.306 4.498 4.257 4.490 429,354 +0.24(+5.72%)
Jan 13, 2005 4.152 4.314 4.148 4.247 680,670 +0.00(+0.05%)
Jan 12, 2005 4.275 4.275 4.162 4.245 485,019 +0.03(+0.70%)
Jan 11, 2005 4.247 4.247 4.081 4.215 400,142 +0.01(+0.23%)
Jan 10, 2005 4.047 4.257 4.012 4.205 468,807 +0.20(+4.88%)
Jan 07, 2005 3.852 4.040 3.852 4.010 471,273 +0.14(+3.68%)
Jan 06, 2005 4.059 4.099 3.767 3.868 669,269 -0.19(-4.72%)
Jan 05, 2005 4.111 4.168 4.051 4.059 440,957 -0.09(-2.10%)
Jan 04, 2005 4.484 4.500 4.055 4.146 642,024 -0.27(-6.13%)
Jan 03, 2005 4.437 4.492 4.407 4.417 213,358 -0.05(-1.19%)
Dec 31, 2004 4.403 4.579 4.383 4.470 169,650 -0.01(-0.26%)
Dec 30, 2004 4.573 4.638 4.474 4.482 121,500 -0.09(-1.90%)
Dec 29, 2004 4.551 4.610 4.474 4.569 140,400 +0.05(+1.00%)
Dec 28, 2004 4.425 4.610 4.409 4.523 453,600 +0.08(+1.78%)
Dec 27, 2004 4.454 4.494 4.391 4.444 355,950 +0.02(+0.49%)
Dec 23, 2004 4.371 4.452 4.346 4.423 171,225 +0.01(+0.22%)
Dec 22, 2004 4.494 4.500 4.395 4.413 116,550 -0.02(-0.36%)
Dec 21, 2004 4.346 4.450 4.346 4.429 158,400 +0.06(+1.36%)
Dec 20, 2004 4.401 4.533 4.354 4.369 270,450 -0.03(-0.62%)
Dec 17, 2004 4.476 4.506 4.360 4.397 451,800 -0.04(-0.81%)
Dec 16, 2004 4.595 4.597 4.425 4.433 243,675 -0.05(-1.10%)
Dec 15, 2004 4.444 4.618 4.417 4.482 400,950 +0.07(+1.66%)
Dec 14, 2004 4.257 4.442 4.257 4.409 441,225 +0.14(+3.38%)
Dec 13, 2004 4.247 4.419 4.247 4.265 485,550 -0.02(-0.37%)
Dec 10, 2004 4.352 4.433 4.267 4.280 505,350 -0.02(-0.46%)
Dec 09, 2004 4.435 4.444 4.267 4.300 1,143,000 -0.16(-3.63%)
Dec 08, 2004 4.525 4.583 4.298 4.462 1,165,725 -0.10(-2.12%)
Dec 07, 2004 4.567 4.581 4.474 4.559 1,022,850 -0.03(-0.69%)
Dec 06, 2004 4.790 4.790 4.573 4.591 611,775 -0.17(-3.56%)
Dec 03, 2004 4.909 4.916 4.755 4.760 429,525 -0.07(-1.43%)
Dec 02, 2004 4.691 4.889 4.691 4.830 296,775 +0.05(+1.03%)
Dec 01, 2004 4.849 4.909 4.719 4.780 441,225 -0.13(-2.69%)
Nov 30, 2004 4.948 4.966 4.849 4.913 321,750 -0.07(-1.35%)
Nov 29, 2004 4.986 5.033 4.909 4.980 662,625 +0.04(+0.84%)
Nov 26, 2004 4.838 4.980 4.755 4.938 136,575 +0.08(+1.63%)
Nov 24, 2004 4.840 4.897 4.648 4.859 759,825 -0.02(-0.45%)
Nov 23, 2004 5.082 5.124 4.840 4.881 649,800 -0.23(-4.45%)
Nov 22, 2004 5.363 5.442 5.100 5.108 514,575 -0.23(-4.22%)
Nov 19, 2004 5.470 5.470 5.304 5.333 202,950 -0.12(-2.14%)
Nov 18, 2004 5.487 5.489 5.387 5.450 141,300 +0.02(+0.40%)
Nov 17, 2004 5.491 5.523 5.387 5.428 276,975 +0.07(+1.33%)
Nov 16, 2004 5.582 5.590 5.357 5.357 345,825 -0.14(-2.62%)
Nov 15, 2004 5.165 5.501 5.165 5.501 290,475 +0.24(+4.54%)
Nov 12, 2004 5.373 5.462 5.114 5.262 395,775 -0.11(-1.99%)
Nov 11, 2004 5.549 5.551 5.361 5.369 274,050 -0.05(-0.98%)
Nov 10, 2004 5.541 5.541 5.321 5.422 205,875 +0.01(+0.26%)
Nov 09, 2004 5.383 5.412 5.284 5.408 271,575 +0.08(+1.44%)
Nov 08, 2004 5.470 5.509 5.231 5.331 317,250 -0.05(-0.99%)
Nov 05, 2004 5.535 5.535 5.217 5.385 558,000 -0.05(-0.84%)
Nov 04, 2004 5.375 5.476 5.373 5.430 260,550 -0.00(-0.05%)
Nov 03, 2004 5.476 5.533 5.375 5.433 571,950 +0.08(+1.49%)
Nov 02, 2004 5.547 5.551 5.294 5.353 564,975 -0.19(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.