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

Diodes Inc (NQ: DIOD )

73.82 +0.55 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2009 6.810 7.010 6.410 6.480 290,917 -0.30(-4.42%)
Jan 29, 2009 6.980 7.160 6.670 6.780 470,462 -0.38(-5.31%)
Jan 28, 2009 6.990 7.280 6.770 7.160 353,683 +0.32(+4.68%)
Jan 27, 2009 6.340 6.860 6.215 6.840 315,129 +0.47(+7.38%)
Jan 26, 2009 5.990 6.520 5.930 6.370 388,995 +0.34(+5.64%)
Jan 23, 2009 5.560 6.050 5.500 6.030 479,453 +0.35(+6.16%)
Jan 22, 2009 5.870 5.900 5.650 5.680 481,501 -0.30(-5.02%)
Jan 21, 2009 5.630 6.050 5.610 5.980 461,014 +0.39(+6.98%)
Jan 20, 2009 6.330 6.570 5.560 5.590 335,782 -0.81(-12.66%)
Jan 16, 2009 5.940 6.440 5.870 6.400 587,401 +0.50(+8.47%)
Jan 15, 2009 6.360 6.420 5.700 5.900 714,619 -0.46(-7.23%)
Jan 14, 2009 6.800 6.890 6.300 6.360 442,860 -0.53(-7.69%)
Jan 13, 2009 7.070 7.390 6.810 6.890 264,586 -0.26(-3.64%)
Jan 12, 2009 7.070 7.240 6.860 7.150 475,955 +0.06(+0.85%)
Jan 09, 2009 7.440 7.540 7.080 7.090 402,688 -0.33(-4.45%)
Jan 08, 2009 7.400 7.490 7.100 7.420 294,630 +0.03(+0.41%)
Jan 07, 2009 7.470 7.590 7.140 7.390 554,634 -0.17(-2.25%)
Jan 06, 2009 6.750 7.710 6.670 7.560 643,108 +0.80(+11.83%)
Jan 05, 2009 6.580 6.830 6.550 6.760 572,607 +0.18(+2.74%)
Jan 02, 2009 6.140 6.600 5.970 6.580 417,448 +0.52(+8.58%)
Dec 31, 2008 5.700 6.100 5.700 6.060 588,867 +0.39(+6.88%)
Dec 30, 2008 5.560 5.760 5.440 5.670 685,712 +0.09(+1.61%)
Dec 29, 2008 5.690 5.690 5.490 5.580 301,420 -0.16(-2.79%)
Dec 26, 2008 5.900 5.970 5.655 5.740 240,033 -0.19(-3.20%)
Dec 24, 2008 6.210 6.450 5.930 5.930 207,890 -0.29(-4.66%)
Dec 23, 2008 6.110 6.400 5.990 6.220 637,968 +0.15(+2.47%)
Dec 22, 2008 6.000 6.170 5.730 6.070 4,679,386 +0.06(+1.00%)
Dec 19, 2008 5.830 6.250 5.670 6.010 746,389 +0.32(+5.62%)
Dec 18, 2008 6.870 6.870 5.500 5.690 686,912 -1.13(-16.57%)
Dec 17, 2008 6.070 7.130 5.750 6.820 1,179,085 +0.67(+10.89%)
Dec 16, 2008 5.210 6.150 5.210 6.150 576,653 +0.45(+7.89%)
Dec 15, 2008 5.970 6.280 5.670 5.700 563,425 -0.25(-4.20%)
Dec 12, 2008 5.400 5.978 5.070 5.950 706,162 +0.32(+5.68%)
Dec 11, 2008 5.010 6.080 4.690 5.630 1,407,067 +1.24(+28.25%)
Dec 10, 2008 4.550 4.570 4.260 4.390 935,837 -0.06(-1.35%)
Dec 09, 2008 4.580 4.600 4.400 4.450 575,053 -0.14(-3.05%)
Dec 08, 2008 4.510 4.790 4.430 4.590 539,997 +0.18(+4.08%)
Dec 05, 2008 4.130 4.420 4.100 4.410 500,750 +0.20(+4.75%)
Dec 04, 2008 4.080 4.320 4.080 4.210 812,436 +0.12(+2.93%)
Dec 03, 2008 4.000 4.230 4.000 4.090 442,925 +0.02(+0.49%)
Dec 02, 2008 4.110 4.200 3.930 4.070 591,302 +0.06(+1.50%)
Dec 01, 2008 4.560 4.600 4.000 4.010 516,528 -0.66(-14.13%)
Nov 28, 2008 4.570 4.820 4.520 4.670 197,094 +0.02(+0.43%)
Nov 26, 2008 4.150 4.860 4.100 4.650 820,157 +0.37(+8.64%)
Nov 25, 2008 3.890 4.320 3.780 4.280 2,847,658 +0.54(+14.44%)
Nov 24, 2008 3.550 3.940 3.500 3.740 885,223 +0.30(+8.72%)
Nov 21, 2008 3.710 3.750 2.950 3.440 1,208,951 -0.20(-5.49%)
Nov 20, 2008 4.170 4.270 3.600 3.640 803,467 -0.59(-13.95%)
Nov 19, 2008 4.670 4.860 4.220 4.230 438,810 -0.44(-9.42%)
Nov 18, 2008 4.880 4.890 4.600 4.670 574,145 -0.21(-4.30%)
Nov 17, 2008 5.120 5.190 4.880 4.880 533,859 -0.29(-5.61%)
Nov 14, 2008 5.450 5.490 5.130 5.170 441,818 -0.40(-7.18%)
Nov 13, 2008 5.360 5.650 4.760 5.570 1,053,956 +0.19(+3.53%)
Nov 12, 2008 6.070 6.290 5.300 5.380 666,367 -0.82(-13.23%)
Nov 11, 2008 6.470 6.730 5.930 6.200 816,571 -0.29(-4.47%)
Nov 10, 2008 7.300 7.480 6.480 6.490 643,640 -0.61(-8.59%)
Nov 07, 2008 8.250 8.520 7.010 7.100 552,796 -1.21(-14.56%)
Nov 06, 2008 9.950 10.00 7.070 8.310 1,893,605 -1.70(-16.98%)
Nov 05, 2008 11.01 11.26 9.940 10.01 374,674 -1.21(-10.78%)
Nov 04, 2008 10.33 11.33 10.33 11.22 569,568 +0.99(+9.68%)
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.