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

Diodes Inc (NQ: DIOD )

72.79 +0.38 (+0.52%)
Streaming Delayed Price Updated: 3:28 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, 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%)
Nov 01, 2004 5.720 5.798 5.339 5.541 495,675 -0.23(-4.04%)
Oct 29, 2004 5.578 5.774 5.517 5.774 414,675 +0.25(+4.58%)
Oct 28, 2004 5.551 5.655 5.383 5.521 475,425 +0.08(+1.41%)
Oct 27, 2004 5.539 5.776 5.057 5.444 858,375 -0.09(-1.71%)
Oct 26, 2004 5.586 5.859 5.239 5.539 1,071,900 +0.29(+5.61%)
Oct 25, 2004 5.256 5.371 5.088 5.244 116,100 +0.10(+2.04%)
Oct 22, 2004 5.533 5.689 5.102 5.140 384,525 -0.39(-7.04%)
Oct 21, 2004 5.250 5.531 5.146 5.529 263,925 +0.28(+5.30%)
Oct 20, 2004 5.067 5.300 4.966 5.250 268,650 +0.17(+3.42%)
Oct 19, 2004 4.903 5.126 4.903 5.077 235,125 +0.10(+2.02%)
Oct 18, 2004 5.073 5.073 4.804 4.976 177,300 -0.00(-0.04%)
Oct 15, 2004 5.316 5.341 4.847 4.978 490,950 -0.39(-7.18%)
Oct 14, 2004 5.268 5.478 5.175 5.363 308,925 +0.10(+1.95%)
Oct 13, 2004 5.039 5.308 5.037 5.260 197,100 +0.18(+3.50%)
Oct 12, 2004 5.298 5.310 5.001 5.082 306,900 -0.20(-3.85%)
Oct 11, 2004 5.387 5.387 5.248 5.286 141,300 -0.04(-0.78%)
Oct 08, 2004 5.551 5.551 5.246 5.327 263,925 -0.21(-3.78%)
Oct 07, 2004 5.572 5.590 5.462 5.537 202,275 +0.01(+0.11%)
Oct 06, 2004 5.533 5.572 5.343 5.531 184,950 +0.04(+0.65%)
Oct 05, 2004 5.359 5.592 5.205 5.495 627,300 +0.25(+4.82%)
Oct 04, 2004 5.481 5.481 5.195 5.242 555,750 -0.14(-2.60%)
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.