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

Diodes Inc (NQ: DIOD )

72.70 +0.29 (+0.40%)
Streaming Delayed Price Updated: 9:33 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 (%)
Dec 30, 2005 14.22 14.22 13.70 13.80 420,004 -0.48(-3.36%)
Dec 29, 2005 14.49 14.51 14.19 14.28 254,322 -0.15(-1.05%)
Dec 28, 2005 14.40 14.48 14.13 14.43 224,250 +0.08(+0.56%)
Dec 27, 2005 14.69 14.71 14.22 14.35 301,800 -0.25(-1.70%)
Dec 23, 2005 14.59 14.67 14.51 14.60 188,827 +0.11(+0.74%)
Dec 22, 2005 14.20 14.51 14.18 14.49 275,070 +0.31(+2.19%)
Dec 21, 2005 13.94 14.44 13.86 14.18 889,579 +0.18(+1.30%)
Dec 20, 2005 14.57 14.69 13.60 14.00 1,787,223 -1.15(-7.60%)
Dec 19, 2005 15.57 15.64 14.96 15.15 1,073,745 -0.38(-2.43%)
Dec 16, 2005 14.96 15.55 14.96 15.53 790,060 +0.50(+3.34%)
Dec 15, 2005 14.84 15.25 14.84 15.03 681,630 +0.18(+1.23%)
Dec 14, 2005 14.34 15.02 14.34 14.84 816,853 +0.51(+3.57%)
Dec 13, 2005 13.43 14.84 13.36 14.33 2,141,068 +1.59(+12.49%)
Dec 12, 2005 12.38 12.78 12.42 12.74 282,282 +0.36(+2.91%)
Dec 09, 2005 12.26 12.44 12.16 12.38 254,689 +0.06(+0.47%)
Dec 08, 2005 12.30 12.53 12.22 12.32 496,008 +0.14(+1.13%)
Dec 07, 2005 12.36 12.44 12.10 12.19 443,746 -0.08(-0.69%)
Dec 06, 2005 12.19 12.47 12.19 12.27 716,041 +0.16(+1.28%)
Dec 05, 2005 12.48 12.55 12.01 12.12 566,751 -0.28(-2.22%)
Dec 02, 2005 12.40 12.50 12.14 12.39 479,997 +0.05(+0.40%)
Dec 01, 2005 12.18 12.55 11.58 12.34 449,637 +4.37(+54.77%)
Nov 30, 2005 7.842 8.079 7.753 7.974 468,963 +0.19(+2.46%)
Nov 29, 2005 7.795 7.854 7.733 7.783 284,636 +0.01(+0.10%)
Nov 28, 2005 8.000 8.091 7.671 7.775 411,914 -0.26(-3.25%)
Nov 25, 2005 8.012 8.079 7.974 8.036 79,890 +0.05(+0.57%)
Nov 23, 2005 7.945 8.093 7.929 7.990 298,678 +0.09(+1.10%)
Nov 22, 2005 7.654 7.960 7.624 7.903 543,807 +0.20(+2.59%)
Nov 21, 2005 7.901 7.901 7.637 7.704 465,282 -0.14(-1.84%)
Nov 18, 2005 7.802 8.016 7.802 7.848 792,965 +0.06(+0.79%)
Nov 17, 2005 7.613 7.799 7.496 7.787 247,990 +0.20(+2.66%)
Nov 16, 2005 7.585 7.686 7.455 7.585 245,463 -0.03(-0.44%)
Nov 15, 2005 7.704 7.799 7.552 7.619 368,021 -0.08(-1.10%)
Nov 14, 2005 7.656 7.704 7.569 7.704 257,636 +0.09(+1.25%)
Nov 11, 2005 7.611 7.773 7.583 7.609 537,342 +0.03(+0.36%)
Nov 10, 2005 7.398 7.623 7.297 7.581 670,671 +0.19(+2.57%)
Nov 09, 2005 7.447 7.522 7.328 7.392 354,321 -0.08(-1.06%)
Nov 08, 2005 7.498 7.512 7.309 7.471 435,951 +0.03(+0.42%)
Nov 07, 2005 7.289 7.500 7.249 7.439 364,326 +0.15(+2.06%)
Nov 04, 2005 7.243 7.348 7.168 7.289 308,639 +0.04(+0.57%)
Nov 03, 2005 7.109 7.279 7.109 7.247 434,027 +0.15(+2.06%)
Nov 02, 2005 6.953 7.111 6.927 7.101 337,864 +0.12(+1.70%)
Nov 01, 2005 7.123 7.180 6.927 6.983 358,742 -0.18(-2.51%)
Oct 31, 2005 7.200 7.309 7.117 7.162 692,172 -0.03(-0.36%)
Oct 28, 2005 7.311 7.384 7.117 7.188 789,417 -0.07(-0.95%)
Oct 27, 2005 7.465 7.573 7.127 7.257 1,560,917 +0.40(+5.79%)
Oct 26, 2005 6.904 7.052 6.791 6.860 303,255 -0.09(-1.33%)
Oct 25, 2005 7.054 7.123 6.925 6.953 245,265 -0.12(-1.73%)
Oct 24, 2005 6.961 7.081 6.939 7.076 329,674 +0.20(+2.93%)
Oct 21, 2005 6.815 7.048 6.815 6.874 218,103 +0.03(+0.49%)
Oct 20, 2005 6.991 7.018 6.761 6.840 174,876 -0.17(-2.37%)
Oct 19, 2005 6.931 7.028 6.669 7.006 700,708 +0.04(+0.57%)
Oct 18, 2005 7.070 7.072 6.835 6.967 271,478 -0.06(-0.90%)
Oct 17, 2005 6.943 7.040 6.927 7.030 280,838 +0.06(+0.88%)
Oct 14, 2005 6.955 7.012 6.918 6.969 362,981 +0.06(+0.80%)
Oct 13, 2005 6.827 6.957 6.783 6.914 450,182 +0.05(+0.72%)
Oct 12, 2005 6.987 6.993 6.837 6.864 917,964 -0.16(-2.22%)
Oct 11, 2005 7.200 7.238 6.947 7.020 746,127 -0.14(-2.01%)
Oct 10, 2005 7.309 7.350 7.107 7.164 460,642 -0.04(-0.52%)
Oct 07, 2005 7.111 7.358 7.111 7.202 489,728 +0.21(+2.99%)
Oct 06, 2005 6.999 7.083 6.775 6.993 595,246 -0.03(-0.37%)
Oct 05, 2005 7.212 7.305 7.018 7.018 240,907 -0.20(-2.82%)
Oct 04, 2005 7.392 7.496 7.141 7.222 283,324 -0.16(-2.22%)
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.