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 )

71.53 -1.48 (-2.03%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 1, 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 (%)
May 28, 2004 4.269 4.326 4.235 4.312 64,125 +0.02(+0.41%)
May 27, 2004 4.267 4.346 4.241 4.294 91,125 +0.03(+0.65%)
May 26, 2004 4.138 4.296 4.101 4.267 182,475 +0.15(+3.65%)
May 25, 2004 4.205 4.259 4.101 4.117 89,325 -0.09(-2.25%)
May 24, 2004 4.192 4.265 4.124 4.211 55,575 -0.03(-0.61%)
May 21, 2004 4.166 4.237 4.016 4.237 65,925 +0.10(+2.34%)
May 20, 2004 4.263 4.263 4.109 4.140 118,350 -0.05(-1.13%)
May 19, 2004 4.271 4.352 4.170 4.188 101,250 -0.00(-0.05%)
May 18, 2004 4.065 4.249 4.065 4.190 56,025 +0.07(+1.73%)
May 17, 2004 4.095 4.119 3.980 4.119 102,600 -0.05(-1.23%)
May 14, 2004 4.305 4.312 4.134 4.170 76,500 -0.13(-2.99%)
May 13, 2004 4.354 4.423 4.267 4.298 58,050 -0.00(-0.09%)
May 12, 2004 4.452 4.452 4.170 4.302 158,175 -0.10(-2.24%)
May 11, 2004 4.338 4.401 4.229 4.401 83,925 +0.13(+2.96%)
May 10, 2004 4.247 4.338 4.069 4.275 205,200 +0.00(+0.09%)
May 07, 2004 4.361 4.496 4.249 4.271 265,725 -0.12(-2.79%)
May 06, 2004 4.444 4.444 4.312 4.393 165,375 -0.03(-0.58%)
May 05, 2004 4.429 4.577 4.399 4.419 232,875 -0.03(-0.62%)
May 04, 2004 4.346 4.523 4.310 4.446 209,475 +0.13(+2.93%)
May 03, 2004 4.247 4.358 4.132 4.320 224,550 +0.03(+0.74%)
Apr 30, 2004 4.292 4.494 4.267 4.288 184,275 -0.02(-0.55%)
Apr 29, 2004 4.506 4.711 4.225 4.312 666,000 -0.10(-2.37%)
Apr 28, 2004 4.778 4.778 4.306 4.417 515,250 -0.33(-6.99%)
Apr 27, 2004 4.938 4.988 4.699 4.749 480,825 -0.15(-3.06%)
Apr 26, 2004 4.537 4.909 4.537 4.899 812,250 +0.32(+6.94%)
Apr 23, 2004 4.622 4.626 4.506 4.581 154,575 -0.02(-0.47%)
Apr 22, 2004 4.539 4.608 4.474 4.602 80,775 +0.06(+1.22%)
Apr 21, 2004 4.691 4.691 4.476 4.547 87,525 -0.02(-0.43%)
Apr 20, 2004 4.557 4.622 4.494 4.567 381,150 +0.02(+0.52%)
Apr 19, 2004 4.476 4.551 4.446 4.543 81,675 +0.05(+1.01%)
Apr 16, 2004 4.551 4.555 4.435 4.498 158,850 -0.06(-1.21%)
Apr 15, 2004 4.555 4.644 4.508 4.553 217,575 -0.03(-0.65%)
Apr 14, 2004 4.588 4.741 4.545 4.583 93,825 +0.00(+0.00%)
Apr 13, 2004 4.561 4.681 4.498 4.583 252,000 -0.04(-0.77%)
Apr 12, 2004 4.644 4.723 4.614 4.618 67,950 +0.00(+0.09%)
Apr 08, 2004 4.645 4.668 4.500 4.614 212,400 -0.01(-0.21%)
Apr 07, 2004 4.654 4.739 4.423 4.624 162,675 +0.00(+0.04%)
Apr 06, 2004 4.561 4.622 4.444 4.622 154,575 -0.04(-0.76%)
Apr 05, 2004 4.450 4.691 4.354 4.658 318,375 +0.11(+2.52%)
Apr 02, 2004 4.482 4.557 4.476 4.543 253,350 +0.13(+2.86%)
Apr 01, 2004 4.296 4.442 4.227 4.417 285,075 +0.12(+2.71%)
Mar 31, 2004 4.192 4.334 4.192 4.300 194,175 +0.08(+1.87%)
Mar 30, 2004 4.174 4.286 4.174 4.221 135,450 -0.05(-1.20%)
Mar 29, 2004 4.217 4.298 4.176 4.273 204,750 +0.09(+2.22%)
Mar 26, 2004 4.276 4.298 4.178 4.180 86,400 -0.09(-2.13%)
Mar 25, 2004 4.085 4.294 4.057 4.271 343,800 +0.23(+5.67%)
Mar 24, 2004 4.134 4.168 3.980 4.041 240,975 -0.12(-2.90%)
Mar 23, 2004 4.091 4.196 3.972 4.162 301,725 +0.12(+3.03%)
Mar 22, 2004 4.045 4.127 3.951 4.040 300,825 -0.05(-1.26%)
Mar 19, 2004 4.148 4.209 4.049 4.091 144,450 -0.07(-1.76%)
Mar 18, 2004 4.207 4.334 4.103 4.164 205,425 -0.14(-3.26%)
Mar 17, 2004 4.411 4.415 4.231 4.304 207,225 +0.02(+0.46%)
Mar 16, 2004 4.531 4.593 4.207 4.284 243,675 -0.03(-0.73%)
Mar 15, 2004 4.346 4.543 4.148 4.316 92,700 -0.15(-3.36%)
Mar 12, 2004 4.332 4.571 4.288 4.466 158,850 +0.13(+3.10%)
Mar 11, 2004 4.119 4.425 4.119 4.332 253,800 +0.14(+3.44%)
Mar 10, 2004 4.198 4.318 3.951 4.188 253,800 -0.04(-0.89%)
Mar 09, 2004 4.162 4.280 4.162 4.225 353,925 +0.04(+0.94%)
Mar 08, 2004 4.346 4.383 4.186 4.186 302,175 -0.19(-4.25%)
Mar 05, 2004 4.361 4.480 4.346 4.371 92,250 -0.00(-0.05%)
Mar 04, 2004 4.419 4.435 4.346 4.373 67,725 -0.08(-1.69%)
Mar 03, 2004 4.425 4.496 4.365 4.448 67,275 -0.04(-0.97%)
Mar 02, 2004 4.506 4.693 4.472 4.492 160,200 -0.18(-3.85%)
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.