Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diodes Inc (NQ: DIOD )

73.56 +0.77 (+1.06%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 6, 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, 2004 4.425 4.482 4.201 4.326 226,125 -0.12(-2.67%)
Jan 29, 2004 4.498 4.581 4.134 4.444 462,150 -0.03(-0.75%)
Jan 28, 2004 4.500 4.810 4.464 4.478 323,550 -0.04(-0.83%)
Jan 27, 2004 4.681 4.685 4.458 4.516 124,875 -0.17(-3.63%)
Jan 26, 2004 5.007 5.007 4.504 4.685 256,950 -0.23(-4.70%)
Jan 23, 2004 4.873 5.037 4.834 4.917 163,800 -0.05(-1.07%)
Jan 22, 2004 4.998 5.037 4.889 4.970 230,400 +0.02(+0.44%)
Jan 21, 2004 4.800 5.037 4.778 4.948 297,900 +0.08(+1.58%)
Jan 20, 2004 5.039 5.325 4.770 4.871 377,100 -0.07(-1.40%)
Jan 16, 2004 4.741 4.964 4.492 4.940 423,000 +0.24(+5.08%)
Jan 15, 2004 4.849 4.849 4.488 4.701 430,447 -0.14(-2.98%)
Jan 14, 2004 4.877 4.877 4.739 4.845 221,960 -0.02(-0.48%)
Jan 13, 2004 4.926 4.938 4.780 4.869 310,783 +0.02(+0.36%)
Jan 12, 2004 4.845 4.934 4.709 4.851 466,551 +0.05(+1.03%)
Jan 09, 2004 4.672 4.830 4.593 4.802 345,593 +0.11(+2.36%)
Jan 08, 2004 4.628 4.759 4.413 4.691 668,009 +0.33(+7.52%)
Jan 07, 2004 4.346 4.444 4.207 4.363 1,005,837 +0.26(+6.46%)
Jan 06, 2004 3.755 4.156 3.755 4.099 651,600 +0.30(+7.79%)
Jan 05, 2004 3.783 3.842 3.755 3.802 225,000 +0.05(+1.26%)
Jan 02, 2004 3.800 3.830 3.753 3.755 34,425 +0.00(+0.05%)
Dec 31, 2003 3.915 3.915 3.739 3.753 137,925 -0.11(-2.81%)
Dec 30, 2003 3.852 3.921 3.852 3.862 176,991 +0.01(+0.20%)
Dec 29, 2003 3.791 3.889 3.791 3.854 137,317 +0.06(+1.61%)
Dec 26, 2003 3.765 3.802 3.751 3.793 16,206 -0.01(-0.16%)
Dec 24, 2003 3.729 3.802 3.718 3.799 12,127 +0.01(+0.16%)
Dec 23, 2003 3.753 3.816 3.716 3.793 101,589 +0.02(+0.52%)
Dec 22, 2003 3.783 3.802 3.654 3.773 77,798 -0.01(-0.26%)
Dec 19, 2003 3.939 3.939 3.684 3.783 117,459 -0.09(-2.20%)
Dec 18, 2003 3.753 3.880 3.716 3.868 70,114 +0.12(+3.32%)
Dec 17, 2003 3.680 3.769 3.623 3.743 342,191 +0.03(+0.80%)
Dec 16, 2003 3.660 3.775 3.567 3.714 448,006 +0.01(+0.21%)
Dec 15, 2003 3.769 3.951 3.646 3.706 176,922 -0.07(-1.83%)
Dec 12, 2003 3.812 3.842 3.753 3.775 80,676 +0.02(+0.58%)
Dec 11, 2003 3.759 3.797 3.676 3.753 119,099 -0.01(-0.16%)
Dec 10, 2003 3.672 3.804 3.670 3.759 223,933 +0.01(+0.16%)
Dec 09, 2003 3.743 3.808 3.696 3.753 136,523 +0.06(+1.60%)
Dec 08, 2003 3.905 3.907 3.654 3.694 241,843 -0.11(-2.86%)
Dec 05, 2003 3.720 3.901 3.654 3.802 274,209 +0.08(+2.23%)
Dec 04, 2003 4.188 4.296 3.676 3.720 491,672 -0.28(-7.06%)
Dec 03, 2003 4.148 4.227 4.000 4.002 563,314 +0.13(+3.42%)
Dec 02, 2003 4.049 4.061 3.838 3.870 310,689 -0.11(-2.88%)
Dec 01, 2003 4.049 4.148 3.874 3.984 186,189 -0.02(-0.40%)
Nov 28, 2003 3.889 4.047 3.803 4.000 78,369 +0.23(+6.02%)
Nov 26, 2003 3.702 3.887 3.664 3.773 241,222 +1.28(+51.32%)
Nov 25, 2003 2.547 2.583 2.432 2.493 216,918 -0.05(-2.00%)
Nov 24, 2003 2.437 2.550 2.373 2.544 130,464 +0.17(+6.94%)
Nov 21, 2003 2.335 2.408 2.335 2.379 117,183 +0.04(+1.65%)
Nov 20, 2003 2.411 2.411 2.283 2.341 241,781 -0.04(-1.62%)
Nov 19, 2003 2.419 2.449 2.285 2.379 500,819 -0.05(-2.10%)
Nov 18, 2003 2.558 2.571 2.414 2.430 269,402 -0.03(-1.14%)
Nov 17, 2003 2.485 2.592 2.427 2.458 251,451 -0.08(-3.11%)
Nov 14, 2003 2.612 2.672 2.449 2.537 548,579 -0.18(-6.47%)
Nov 13, 2003 2.581 2.799 2.555 2.713 696,846 +0.19(+7.37%)
Nov 12, 2003 2.327 2.528 2.327 2.527 612,893 +0.11(+4.65%)
Nov 11, 2003 2.449 2.485 2.356 2.414 319,936 -0.06(-2.55%)
Nov 10, 2003 2.522 2.537 2.457 2.477 313,544 -0.02(-0.98%)
Nov 07, 2003 2.634 2.678 2.388 2.502 1,503,468 -0.19(-6.95%)
Nov 06, 2003 2.590 2.694 2.524 2.689 915,688 +0.17(+6.91%)
Nov 05, 2003 2.277 2.577 2.261 2.515 1,010,930 +0.24(+10.45%)
Nov 04, 2003 2.151 2.296 2.151 2.277 573,324 +0.18(+8.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.