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

Diodes Inc (NQ: DIOD )

72.03 -0.38 (-0.52%)
Streaming Delayed Price Updated: 2:46 PM 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 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%)
Nov 03, 2008 10.35 10.50 9.790 10.23 318,892 +0.35(+3.54%)
Oct 31, 2008 9.340 9.960 9.020 9.880 292,254 +0.47(+4.99%)
Oct 30, 2008 8.900 9.560 8.820 9.410 396,962 +0.75(+8.66%)
Oct 29, 2008 8.250 8.870 7.980 8.660 415,433 +0.47(+5.74%)
Oct 28, 2008 8.380 9.010 7.970 8.190 897,706 +0.06(+0.74%)
Oct 27, 2008 8.340 8.470 8.110 8.130 4,497,097 -0.37(-4.35%)
Oct 24, 2008 8.200 8.690 8.110 8.500 378,603 -0.37(-4.17%)
Oct 23, 2008 9.280 9.660 8.630 8.870 884,502 -0.40(-4.31%)
Oct 22, 2008 9.900 10.10 9.070 9.270 417,273 -0.83(-8.22%)
Oct 21, 2008 11.00 11.00 10.05 10.10 376,978 -1.03(-9.25%)
Oct 20, 2008 11.07 11.32 10.79 11.13 348,057 +0.20(+1.83%)
Oct 17, 2008 9.890 12.73 9.860 10.93 686,367 +0.53(+5.10%)
Oct 16, 2008 9.600 10.64 9.250 10.40 419,293 +0.71(+7.33%)
Oct 15, 2008 10.63 11.69 9.660 9.690 356,241 -1.22(-11.18%)
Oct 14, 2008 11.50 12.19 10.67 10.91 746,413 -0.07(-0.64%)
Oct 13, 2008 10.30 11.10 10.30 10.98 744,544 +0.98(+9.80%)
Oct 10, 2008 10.77 10.90 9.220 10.00 991,769 -1.16(-10.39%)
Oct 09, 2008 12.48 12.50 11.03 11.16 497,724 -1.03(-8.45%)
Oct 08, 2008 12.29 12.83 12.01 12.19 677,342 -0.58(-4.54%)
Oct 07, 2008 13.76 14.13 12.68 12.77 470,426 -0.80(-5.90%)
Oct 06, 2008 14.60 14.70 12.86 13.57 993,880 -1.32(-8.87%)
Oct 03, 2008 15.47 15.80 14.83 14.89 456,087 -0.44(-2.87%)
Oct 02, 2008 17.00 17.00 15.26 15.33 655,609 -1.80(-10.51%)
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.