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 )

70.99 -2.02 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2003 1.557 1.561 1.514 1.561 195,412 +0.01(+0.68%)
May 29, 2003 1.563 1.580 1.548 1.550 270,000 -0.01(-0.33%)
May 28, 2003 1.528 1.563 1.518 1.556 158,625 +0.04(+2.30%)
May 27, 2003 1.414 1.521 1.406 1.521 245,362 +0.05(+3.40%)
May 23, 2003 1.422 1.477 1.405 1.471 141,750 +0.06(+4.10%)
May 22, 2003 1.364 1.444 1.355 1.413 218,025 +0.06(+4.14%)
May 21, 2003 1.383 1.383 1.300 1.356 169,425 -0.06(-3.92%)
May 20, 2003 1.304 1.413 1.282 1.412 435,712 +0.06(+4.21%)
May 19, 2003 1.531 1.532 1.339 1.355 434,362 -0.16(-10.76%)
May 16, 2003 1.554 1.567 1.492 1.518 236,587 -0.03(-2.04%)
May 15, 2003 1.554 1.567 1.536 1.550 212,625 +0.01(+0.63%)
May 14, 2003 1.492 1.554 1.476 1.540 179,887 +0.00(+0.23%)
May 13, 2003 1.427 1.536 1.384 1.536 365,175 +0.11(+7.69%)
May 12, 2003 1.405 1.442 1.370 1.427 249,412 +0.03(+1.88%)
May 09, 2003 1.478 1.479 1.367 1.400 124,537 -0.02(-1.12%)
May 08, 2003 1.399 1.463 1.399 1.416 155,250 +0.02(+1.13%)
May 07, 2003 1.405 1.405 1.269 1.400 266,287 -0.00(-0.19%)
May 06, 2003 1.475 1.479 1.397 1.403 287,887 -0.04(-3.09%)
May 05, 2003 1.405 1.473 1.402 1.448 234,900 +0.06(+4.37%)
May 02, 2003 1.318 1.399 1.318 1.387 151,200 +0.06(+4.29%)
May 01, 2003 1.358 1.358 1.290 1.330 90,112 -0.01(-0.66%)
Apr 30, 2003 1.313 1.380 1.308 1.339 216,000 +0.01(+0.86%)
Apr 29, 2003 1.251 1.330 1.224 1.327 822,487 +0.10(+8.00%)
Apr 28, 2003 1.228 1.251 1.191 1.229 373,612 +0.02(+1.82%)
Apr 25, 2003 1.176 1.229 1.174 1.207 312,187 +0.03(+2.61%)
Apr 24, 2003 1.198 1.228 1.163 1.176 240,300 -0.03(-2.47%)
Apr 23, 2003 1.273 1.288 1.199 1.206 376,650 -0.03(-2.48%)
Apr 22, 2003 1.203 1.271 1.194 1.237 480,937 +0.04(+3.60%)
Apr 21, 2003 1.097 1.203 1.097 1.194 307,125 +0.10(+8.89%)
Apr 17, 2003 1.045 1.097 1.032 1.097 308,137 +0.05(+4.96%)
Apr 16, 2003 1.061 1.061 0.9833 1.045 238,612 -0.00(-0.33%)
Apr 15, 2003 1.053 1.055 1.040 1.048 55,687 -0.00(-0.25%)
Apr 14, 2003 1.068 1.068 1.033 1.051 40,162 -0.01(-1.07%)
Apr 11, 2003 1.078 1.093 1.040 1.062 85,050 -0.01(-0.82%)
Apr 10, 2003 1.085 1.085 1.036 1.071 81,000 -0.01(-1.30%)
Apr 09, 2003 1.093 1.104 1.084 1.085 39,825 -0.01(-0.71%)
Apr 08, 2003 1.147 1.147 1.081 1.093 133,987 -0.03(-3.04%)
Apr 07, 2003 1.162 1.164 1.125 1.127 224,100 +0.02(+1.42%)
Apr 04, 2003 1.111 1.139 1.089 1.111 468,450 +0.01(+1.12%)
Apr 03, 2003 1.004 1.111 1.004 1.099 239,625 +0.07(+6.37%)
Apr 02, 2003 0.9481 1.040 0.9481 1.033 159,300 +0.09(+9.29%)
Apr 01, 2003 0.9306 0.9455 0.9236 0.9455 91,800 +0.02(+2.57%)
Mar 31, 2003 0.9306 0.9306 0.9174 0.9218 21,937 -0.01(-1.04%)
Mar 28, 2003 0.9297 0.9350 0.9297 0.9315 13,500 +0.01(+0.86%)
Mar 27, 2003 0.9192 0.9271 0.9236 0.9236 4,083,750 +0.00(+0.48%)
Mar 26, 2003 0.9244 0.9244 0.9174 0.9192 72,225 -0.00(-0.29%)
Mar 25, 2003 0.9148 0.9297 0.9130 0.9218 39,150 +0.01(+0.67%)
Mar 24, 2003 0.9060 0.9350 0.9060 0.9157 25,987 -0.00(-0.29%)
Mar 21, 2003 0.9183 0.9209 0.9122 0.9183 46,575 +0.00(+0.00%)
Mar 20, 2003 0.9183 0.9183 0.9183 0.9183 2,700 +0.02(+2.15%)
Mar 19, 2003 0.9280 0.9280 0.8990 0.8990 24,975 -0.02(-2.48%)
Mar 18, 2003 0.8463 0.9262 0.8463 0.9218 82,181 +0.08(+9.95%)
Mar 17, 2003 0.8384 0.8463 0.8373 0.8384 16,200 -0.00(-0.10%)
Mar 14, 2003 0.8726 0.8726 0.8367 0.8393 68,850 -0.03(-3.14%)
Mar 13, 2003 0.8709 0.8726 0.8472 0.8665 79,312 +0.00(+0.42%)
Mar 12, 2003 0.8497 0.8709 0.8497 0.8629 25,987 +0.01(+1.22%)
Mar 11, 2003 0.8647 0.8972 0.8472 0.8525 38,137 +0.00(+0.53%)
Mar 10, 2003 0.8612 0.8928 0.8472 0.8481 40,500 -0.03(-3.40%)
Mar 07, 2003 0.8858 0.9262 0.8691 0.8779 46,912 -0.02(-1.77%)
Mar 06, 2003 0.8955 0.9130 0.8612 0.8937 53,325 -0.01(-1.27%)
Mar 05, 2003 0.9043 0.9227 0.9043 0.9052 91,125 +0.00(+0.11%)
Mar 04, 2003 0.8779 0.9086 0.8779 0.9043 71,887 +0.01(+1.48%)
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.