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 )

76.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Oct 01, 2004 5.156 5.480 5.019 5.383 492,525 +0.29(+5.78%)
Sep 30, 2004 4.970 5.088 4.938 5.088 193,725 +0.15(+3.04%)
Sep 29, 2004 4.776 5.037 4.764 4.938 195,525 +0.14(+3.01%)
Sep 28, 2004 4.680 4.794 4.680 4.794 137,475 +0.05(+1.04%)
Sep 27, 2004 4.889 4.889 4.719 4.745 100,575 -0.11(-2.36%)
Sep 24, 2004 4.834 5.027 4.834 4.859 116,775 -0.03(-0.69%)
Sep 23, 2004 4.887 4.942 4.840 4.893 179,550 -0.07(-1.35%)
Sep 22, 2004 5.175 5.175 4.879 4.960 96,525 -0.15(-2.90%)
Sep 21, 2004 4.988 5.163 4.917 5.108 292,050 +0.14(+2.82%)
Sep 20, 2004 4.881 4.988 4.820 4.968 154,575 +0.11(+2.24%)
Sep 17, 2004 4.883 4.899 4.762 4.859 160,200 +0.08(+1.78%)
Sep 16, 2004 4.849 4.869 4.774 4.774 100,350 -0.04(-0.78%)
Sep 15, 2004 4.727 4.834 4.711 4.812 262,125 +0.01(+0.12%)
Sep 14, 2004 4.654 4.865 4.587 4.806 371,700 +0.20(+4.33%)
Sep 13, 2004 4.474 4.741 4.474 4.606 223,875 +0.10(+2.33%)
Sep 10, 2004 4.527 4.806 4.446 4.502 582,300 -0.02(-0.35%)
Sep 09, 2004 3.929 4.520 3.793 4.518 932,175 +0.78(+21.00%)
Sep 08, 2004 3.743 3.824 3.698 3.733 101,533 +0.03(+0.69%)
Sep 07, 2004 3.761 3.923 3.694 3.708 146,700 +0.01(+0.20%)
Sep 03, 2004 3.720 3.775 3.654 3.700 383,175 -0.05(-1.41%)
Sep 02, 2004 3.860 3.878 3.743 3.753 139,050 -0.07(-1.76%)
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.