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 )

72.79 -0.13 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 7.407 7.664 7.322 7.631 795,849 +0.18(+2.44%)
Jul 28, 2005 6.963 7.457 6.963 7.449 1,186,436 +0.54(+7.77%)
Jul 27, 2005 6.979 6.979 6.805 6.912 441,330 -0.09(-1.27%)
Jul 26, 2005 7.062 7.081 6.872 7.000 349,290 -0.08(-1.12%)
Jul 25, 2005 7.159 7.159 7.046 7.080 327,055 -0.03(-0.36%)
Jul 22, 2005 7.081 7.186 6.993 7.105 218,808 +0.03(+0.36%)
Jul 21, 2005 7.249 7.273 7.012 7.080 561,523 -0.15(-2.08%)
Jul 20, 2005 6.993 7.230 6.914 7.230 486,661 +0.22(+3.19%)
Jul 19, 2005 6.807 7.060 6.797 7.006 458,280 +0.25(+3.71%)
Jul 18, 2005 6.584 6.815 6.530 6.756 461,619 +0.17(+2.52%)
Jul 15, 2005 6.805 6.835 6.568 6.590 607,527 -0.23(-3.30%)
Jul 14, 2005 6.943 7.026 6.742 6.815 456,878 -0.09(-1.34%)
Jul 13, 2005 6.927 6.973 6.827 6.908 367,425 +0.00(+0.00%)
Jul 12, 2005 6.779 6.943 6.732 6.908 515,625 +0.16(+2.43%)
Jul 11, 2005 6.686 6.981 6.686 6.744 1,123,236 +0.13(+1.97%)
Jul 08, 2005 6.530 6.617 6.489 6.613 350,462 +0.09(+1.45%)
Jul 07, 2005 6.447 6.548 6.293 6.519 405,765 +0.04(+0.61%)
Jul 06, 2005 6.386 6.519 6.368 6.479 285,801 +0.06(+0.99%)
Jul 05, 2005 6.114 6.436 6.084 6.416 382,725 +0.30(+4.94%)
Jul 01, 2005 6.159 6.167 6.084 6.114 303,975 -0.05(-0.80%)
Jun 30, 2005 6.204 6.278 6.141 6.163 245,558 -0.03(-0.41%)
Jun 29, 2005 6.157 6.291 6.039 6.189 493,755 +0.05(+0.77%)
Jun 28, 2005 6.123 6.222 6.086 6.141 177,482 +0.04(+0.65%)
Jun 27, 2005 6.155 6.155 6.025 6.102 547,870 -0.09(-1.50%)
Jun 24, 2005 6.307 6.307 6.010 6.195 849,294 -0.11(-1.69%)
Jun 23, 2005 6.400 6.416 6.264 6.301 371,661 -0.10(-1.54%)
Jun 22, 2005 6.307 6.416 6.295 6.400 558,708 +0.11(+1.69%)
Jun 21, 2005 6.339 6.353 6.258 6.293 398,587 +0.00(+0.03%)
Jun 20, 2005 6.321 6.394 6.291 6.291 531,729 -0.05(-0.75%)
Jun 17, 2005 6.515 6.519 6.321 6.339 435,753 -0.12(-1.90%)
Jun 16, 2005 6.524 6.571 6.386 6.461 510,313 -0.00(-0.06%)
Jun 15, 2005 6.572 6.609 6.347 6.465 761,953 -0.11(-1.71%)
Jun 14, 2005 6.260 6.657 6.173 6.578 2,215,089 +0.67(+11.26%)
Jun 13, 2005 5.956 5.973 5.898 5.912 489,703 -0.05(-0.89%)
Jun 10, 2005 6.056 6.076 5.892 5.965 306,065 -0.05(-0.82%)
Jun 09, 2005 5.983 6.054 5.906 6.015 435,897 +0.05(+0.76%)
Jun 08, 2005 5.902 6.189 5.811 5.969 788,024 +0.17(+2.93%)
Jun 07, 2005 5.837 6.013 5.750 5.800 1,267,800 -0.01(-0.14%)
Jun 06, 2005 5.954 5.956 5.697 5.807 1,587,539 -0.15(-2.46%)
Jun 03, 2005 6.321 6.321 5.926 5.954 1,053,425 -0.35(-5.61%)
Jun 02, 2005 6.039 6.366 5.790 6.307 1,010,630 +0.25(+4.18%)
Jun 01, 2005 6.552 6.552 5.926 6.054 1,257,601 -0.51(-7.82%)
May 31, 2005 6.641 6.686 6.554 6.568 415,989 -0.05(-0.78%)
May 27, 2005 6.607 6.629 6.511 6.619 370,172 +0.05(+0.72%)
May 26, 2005 6.503 6.627 6.503 6.572 309,483 +0.07(+1.06%)
May 25, 2005 6.538 6.588 6.479 6.503 232,418 -0.05(-0.78%)
May 24, 2005 6.546 6.588 6.459 6.554 330,075 +0.03(+0.51%)
May 23, 2005 6.432 6.686 6.432 6.520 774,004 +0.10(+1.57%)
May 20, 2005 6.467 6.467 6.319 6.420 509,780 -0.01(-0.15%)
May 19, 2005 6.355 6.584 6.321 6.430 1,624,223 +0.17(+2.68%)
May 18, 2005 5.993 6.272 5.993 6.262 1,086,075 +0.25(+4.21%)
May 17, 2005 5.926 6.050 5.926 6.009 643,695 -0.01(-0.16%)
May 16, 2005 6.123 6.127 5.965 6.019 751,956 -0.09(-1.46%)
May 13, 2005 5.683 6.147 5.632 6.108 1,829,835 +0.44(+7.73%)
May 12, 2005 5.630 5.695 5.586 5.669 515,871 +0.04(+0.70%)
May 11, 2005 5.628 5.659 5.491 5.630 328,905 -0.00(-0.03%)
May 10, 2005 5.531 5.699 5.529 5.632 346,241 +0.02(+0.39%)
May 09, 2005 5.679 5.689 5.511 5.610 370,057 -0.07(-1.22%)
May 06, 2005 5.697 5.906 5.602 5.679 431,862 +0.00(+0.07%)
May 05, 2005 5.695 5.728 5.602 5.675 259,447 +0.00(+0.04%)
May 04, 2005 5.630 5.728 5.505 5.673 312,054 +0.12(+2.24%)
May 03, 2005 5.798 5.811 5.454 5.549 602,394 -0.20(-3.50%)
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.