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 +0.45 (+0.62%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
Oct 31, 2002 1.197 1.205 1.159 1.185 27,000 -0.01(-0.99%)
Oct 30, 2002 1.165 1.215 1.165 1.197 32,676 +0.03(+2.94%)
Oct 29, 2002 1.122 1.181 1.122 1.163 22,855 -0.02(-1.44%)
Oct 28, 2002 1.185 1.209 1.119 1.180 27,675 -0.04(-2.93%)
Oct 25, 2002 1.177 1.235 1.159 1.215 46,578 +0.06(+5.49%)
Oct 24, 2002 1.152 1.152 1.113 1.152 100,497 -0.00(-0.01%)
Oct 23, 2002 1.125 1.152 1.056 1.152 22,950 +0.03(+2.46%)
Oct 22, 2002 1.184 1.184 1.055 1.125 28,309 -0.06(-5.11%)
Oct 21, 2002 1.202 1.208 1.185 1.185 32,065 -0.02(-1.64%)
Oct 18, 2002 1.205 1.238 1.187 1.205 37,462 +0.00(+0.00%)
Oct 17, 2002 1.134 1.205 1.131 1.205 49,889 +0.08(+7.02%)
Oct 16, 2002 1.080 1.126 1.080 1.126 22,950 +0.01(+1.18%)
Oct 15, 2002 1.047 1.126 1.047 1.113 56,700 +0.10(+9.73%)
Oct 14, 2002 0.9218 1.034 0.9217 1.014 45,225 +0.13(+14.77%)
Oct 11, 2002 0.8283 0.8876 0.8283 0.8836 166,050 +0.04(+5.17%)
Oct 10, 2002 0.8414 0.8415 0.7993 0.8402 24,300 +0.03(+4.25%)
Oct 09, 2002 0.8204 0.8217 0.8034 0.8059 2,362 -0.04(-4.37%)
Oct 08, 2002 0.8099 0.8428 0.8046 0.8428 11,475 +0.00(+0.16%)
Oct 07, 2002 0.8691 0.8705 0.8099 0.8415 8,100 -0.03(-3.33%)
Oct 04, 2002 0.9218 0.9218 0.8665 0.8705 26,473 -0.06(-6.37%)
Oct 03, 2002 0.9219 0.9297 0.9086 0.9297 25,312 +0.00(+0.00%)
Oct 02, 2002 0.9352 0.9363 0.8691 0.9297 35,437 -0.02(-2.62%)
Oct 01, 2002 0.9613 0.9614 0.9218 0.9547 43,183 -0.01(-0.69%)
Sep 30, 2002 1.002 1.007 0.9613 0.9613 19,237 -0.05(-5.19%)
Sep 27, 2002 1.007 1.014 1.007 1.014 8,437 +0.00(+0.26%)
Sep 26, 2002 1.002 1.011 1.001 1.011 4,725 -0.00(-0.39%)
Sep 25, 2002 0.9942 1.021 0.9942 1.015 8,100 +0.02(+2.12%)
Sep 24, 2002 1.009 1.009 0.9942 0.9942 16,200 -0.01(-0.66%)
Sep 23, 2002 0.9956 1.020 0.9956 1.001 11,772 +0.00(+0.00%)
Sep 20, 2002 1.018 1.026 1.001 1.001 16,200 -0.03(-3.19%)
Sep 19, 2002 1.018 1.039 1.018 1.034 22,950 +0.02(+1.53%)
Sep 18, 2002 1.036 1.039 1.018 1.018 1,687 -0.02(-2.14%)
Sep 17, 2002 1.047 1.054 1.021 1.040 14,175 -0.03(-2.69%)
Sep 16, 2002 1.150 1.150 1.038 1.069 59,737 -0.06(-5.37%)
Sep 13, 2002 1.118 1.130 1.060 1.130 32,062 -0.00(-0.22%)
Sep 12, 2002 1.052 1.151 1.052 1.132 68,175 +0.08(+7.63%)
Sep 11, 2002 1.055 1.055 1.052 1.052 3,375 +0.01(+0.50%)
Sep 10, 2002 1.046 1.054 1.027 1.047 22,612 -0.00(-0.02%)
Sep 09, 2002 1.100 1.100 0.8863 1.047 42,862 -0.07(-6.12%)
Sep 06, 2002 1.100 1.126 1.093 1.115 83,025 +0.01(+0.89%)
Sep 05, 2002 1.107 1.107 1.080 1.106 49,275 -0.00(-0.26%)
Sep 04, 2002 1.134 1.134 1.106 1.108 67,500 -0.02(-1.90%)
Sep 03, 2002 1.179 1.179 1.119 1.130 128,587 -0.06(-4.66%)
Aug 30, 2002 1.185 1.185 1.152 1.185 111,712 -0.00(-0.01%)
Aug 29, 2002 1.187 1.198 1.185 1.185 26,325 -0.01(-1.10%)
Aug 28, 2002 1.159 1.212 1.159 1.198 4,725 -0.05(-3.70%)
Aug 27, 2002 1.173 1.250 1.173 1.244 12,825 +0.02(+1.59%)
Aug 26, 2002 1.230 1.250 1.198 1.225 9,787 -0.01(-1.05%)
Aug 23, 2002 1.213 1.262 1.152 1.238 5,028,750 -0.00(-0.20%)
Aug 22, 2002 1.218 1.251 1.172 1.240 71,212 +0.00(+0.10%)
Aug 21, 2002 1.210 1.291 1.210 1.239 197,437 +0.03(+2.85%)
Aug 20, 2002 1.193 1.212 1.185 1.205 81,374 +0.05(+3.98%)
Aug 16, 2002 1.104 1.159 1.104 1.159 54,337 +0.01(+0.69%)
Aug 15, 2002 1.121 1.152 1.088 1.151 32,062 +0.02(+1.63%)
Aug 14, 2002 1.119 1.146 1.106 1.133 65,137 +0.01(+1.18%)
Aug 13, 2002 1.119 1.132 1.100 1.119 70,875 +0.01(+0.94%)
Aug 12, 2002 1.108 1.119 1.106 1.109 133,650 -0.01(-1.06%)
Aug 07, 2002 1.146 1.146 1.121 1.121 28,687 -0.04(-3.61%)
Aug 06, 2002 1.154 1.185 1.127 1.163 55,687 +0.00(+0.11%)
Aug 05, 2002 1.152 1.167 1.119 1.161 128,250 -0.00(-0.11%)
Aug 02, 2002 1.152 1.163 1.152 1.163 18,900 +0.01(+0.68%)
Aug 01, 2002 1.178 1.178 1.155 1.155 66,825 -0.02(-1.47%)
Jul 31, 2002 1.093 1.197 1.067 1.172 192,037 +0.12(+11.26%)
Jul 30, 2002 1.026 1.054 0.9903 1.054 16,875 +0.07(+6.82%)
Jul 29, 2002 0.8955 1.066 0.8955 0.9862 58,725 +0.05(+5.64%)
Jul 26, 2002 0.9366 0.9366 0.8770 0.9335 22,612 -0.03(-3.52%)
Jul 25, 2002 0.9310 0.9942 0.9231 0.9676 810,000 -0.02(-2.03%)
Jul 24, 2002 0.9455 0.9877 0.9310 0.9877 34,425 +0.03(+3.59%)
Jul 23, 2002 0.9574 0.9811 0.9455 0.9534 92,137 -0.07(-6.70%)
Jul 22, 2002 1.063 1.086 0.9613 1.022 48,600 -0.08(-7.28%)
Jul 19, 2002 1.127 1.133 1.080 1.102 33,075 -0.03(-2.91%)
Jul 17, 2002 1.146 1.159 1.126 1.135 56,362 +0.02(+1.89%)
Jul 12, 2002 1.117 1.117 1.114 1.114 20,587 +0.00(+0.12%)
Jul 11, 2002 1.127 1.130 1.106 1.113 12,487 -0.02(-1.86%)
Jul 10, 2002 1.106 1.152 1.106 1.134 15,525 +0.02(+1.50%)
Jul 09, 2002 1.171 1.171 1.117 1.117 21,262 -0.05(-4.58%)
Jul 08, 2002 1.121 1.171 1.121 1.171 15,525 +0.05(+4.45%)
Jul 05, 2002 1.119 1.152 1.119 1.121 6,750 +0.00(+0.13%)
Jul 04, 2002 1.113 1.119 1.089 1.119 42,187 +0.00(+0.00%)
Jul 03, 2002 1.113 1.119 1.089 1.119 42,187 +0.01(+0.84%)
Jul 02, 2002 1.122 1.122 1.082 1.110 29,362 -0.01(-1.30%)
Jul 01, 2002 1.184 1.184 1.122 1.125 12,487 +0.00(+0.12%)
Jun 28, 2002 1.119 1.152 1.106 1.123 27,000 -0.03(-2.50%)
Jun 27, 2002 1.129 1.205 1.106 1.152 26,662 +0.05(+4.78%)
Jun 26, 2002 1.106 1.133 1.100 1.100 44,212 -0.02(-1.88%)
Jun 25, 2002 1.126 1.198 1.119 1.121 25,987 -0.04(-3.18%)
Jun 21, 2002 1.230 1.230 1.181 1.157 20,925 -0.02(-1.79%)
Jun 20, 2002 1.218 1.218 1.179 1.179 15,525 -0.04(-3.24%)
Jun 19, 2002 1.238 1.263 1.204 1.218 21,937 +0.01(+0.43%)
Jun 18, 2002 1.193 1.235 1.193 1.213 23,625 +0.02(+1.77%)
Jun 17, 2002 1.218 1.218 1.187 1.192 27,000 +0.01(+0.56%)
Jun 14, 2002 1.193 1.225 1.180 1.185 28,350 -0.01(-0.99%)
Jun 12, 2002 1.134 1.200 1.127 1.197 46,575 +0.06(+5.33%)
Jun 11, 2002 1.185 1.205 1.121 1.136 64,800 -0.07(-5.68%)
Jun 10, 2002 1.028 1.205 1.015 1.205 189,337 +0.14(+13.67%)
Jun 07, 2002 0.9824 1.060 0.8902 1.060 88,087 +0.08(+7.76%)
Jun 06, 2002 1.068 1.070 0.9258 0.9837 80,325 -0.08(-7.80%)
Jun 05, 2002 1.106 1.152 1.067 1.067 17,212 -0.04(-3.67%)
May 31, 2002 1.101 1.146 1.089 1.107 18,562 -0.03(-2.21%)
May 28, 2002 1.188 1.192 1.130 1.133 15,525 -0.07(-5.91%)
May 27, 2002 1.205 1.213 1.189 1.204 14,175 +0.00(+0.00%)
May 24, 2002 1.205 1.213 1.189 1.204 14,175 -0.02(-1.72%)
May 23, 2002 1.184 1.238 1.175 1.225 31,387 +0.04(+3.45%)
May 22, 2002 1.160 1.168 1.160 1.184 15,862 +0.01(+0.56%)
May 21, 2002 1.192 1.200 1.159 1.177 52,650 -0.02(-1.87%)
May 20, 2002 1.238 1.239 1.159 1.200 24,975 -0.04(-3.09%)
May 17, 2002 1.218 1.267 1.160 1.238 41,512 -0.01(-1.05%)
May 16, 2002 1.185 1.269 1.179 1.251 160,650 +0.08(+6.38%)
May 15, 2002 1.181 1.185 1.129 1.176 91,800 -0.02(-1.54%)
May 14, 2002 1.190 1.198 1.176 1.194 74,250 +0.04(+3.09%)
May 13, 2002 1.096 1.172 1.096 1.159 45,900 +0.05(+4.49%)
May 10, 2002 1.135 1.145 1.087 1.109 27,337 -0.05(-4.32%)
May 09, 2002 1.126 1.184 1.113 1.159 34,762 +0.03(+2.92%)
May 08, 2002 1.089 1.128 1.088 1.126 28,350 -0.00(-0.35%)
May 07, 2002 1.142 1.142 1.119 1.130 23,625 +0.02(+2.14%)
May 06, 2002 1.140 1.142 1.073 1.106 25,987 -0.04(-3.11%)
May 03, 2002 1.167 1.169 1.142 1.142 6,750 -0.03(-2.27%)
May 02, 2002 1.136 1.192 1.136 1.168 34,762 +0.03(+2.80%)
May 01, 2002 1.064 1.136 1.064 1.136 31,725 +0.07(+6.81%)
Apr 30, 2002 1.060 1.088 1.055 1.064 16,537 +0.01(+1.00%)
Apr 29, 2002 1.067 1.093 1.054 1.054 41,850 -0.02(-1.84%)
Apr 26, 2002 1.086 1.086 1.060 1.073 12,825 -0.02(-1.81%)
Apr 25, 2002 1.123 1.123 1.093 1.093 14,512 -0.03(-2.70%)
Apr 24, 2002 1.126 1.126 1.119 1.123 1,350 +0.01(+0.96%)
Apr 23, 2002 1.114 1.142 1.106 1.113 9,112 +0.01(+0.69%)
Apr 22, 2002 1.089 1.156 1.089 1.105 1,012 +0.00(+0.24%)
Apr 19, 2002 1.117 1.159 1.073 1.102 38,137 -0.01(-1.29%)
Apr 18, 2002 1.139 1.148 1.086 1.117 28,350 -0.01(-0.82%)
Apr 17, 2002 1.063 1.126 1.063 1.126 21,600 +0.03(+2.64%)
Apr 16, 2002 1.104 1.106 1.086 1.097 9,787 +0.00(+0.24%)
Apr 15, 2002 1.062 1.094 1.047 1.094 17,550 +0.03(+3.10%)
Apr 12, 2002 1.107 1.109 1.061 1.061 7,425 -0.04(-4.05%)
Apr 11, 2002 1.050 1.106 1.050 1.106 9,112 +0.03(+2.44%)
Apr 10, 2002 1.055 1.093 1.040 1.080 121,500 +0.01(+0.74%)
Apr 09, 2002 1.079 1.079 1.047 1.072 8,100 +0.01(+1.24%)
Apr 08, 2002 1.059 1.067 1.047 1.059 47,250 -0.01(-0.62%)
Apr 05, 2002 1.086 1.107 1.054 1.065 37,125 -0.05(-4.80%)
Apr 04, 2002 1.059 1.119 1.056 1.119 22,612 +0.06(+5.95%)
Apr 03, 2002 1.059 1.068 1.056 1.056 12,150 -0.00(-0.37%)
Apr 02, 2002 1.055 1.086 1.055 1.060 45,900 -0.02(-1.83%)
Apr 01, 2002 1.064 1.080 1.054 1.080 33,750 +0.01(+1.30%)
Mar 29, 2002 1.058 1.106 1.056 1.066 69,187 +0.00(+0.00%)
Mar 28, 2002 1.058 1.106 1.056 1.066 69,187 +0.00(+0.06%)
Mar 27, 2002 1.072 1.075 1.055 1.065 19,912 +0.01(+0.87%)
Mar 26, 2002 1.060 1.064 1.055 1.056 24,975 -0.00(-0.37%)
Mar 25, 2002 1.073 1.075 1.060 1.060 15,187 +0.01(+0.62%)
Mar 22, 2002 1.060 1.061 1.054 1.054 105,300 -0.01(-0.74%)
Mar 21, 2002 1.093 1.093 1.060 1.061 16,200 -0.02(-2.07%)
Mar 20, 2002 1.040 1.086 1.040 1.084 183,262 +0.04(+3.52%)
Mar 19, 2002 1.060 1.060 1.042 1.047 116,100 -0.01(-1.37%)
Mar 18, 2002 1.061 1.085 1.061 1.061 32,737 +0.00(+0.00%)
Mar 15, 2002 1.047 1.067 1.047 1.061 65,812 +0.00(+0.10%)
Mar 14, 2002 1.047 1.067 1.047 1.060 20,250 +0.01(+1.28%)
Mar 13, 2002 1.060 1.061 1.047 1.047 7,425 -0.07(-6.36%)
Mar 12, 2002 1.088 1.118 1.052 1.118 32,737 +0.00(+0.14%)
Mar 11, 2002 1.073 1.165 1.073 1.116 52,312 +0.04(+4.02%)
Mar 08, 2002 1.054 1.098 1.054 1.073 28,012 +0.02(+1.87%)
Mar 07, 2002 1.039 1.086 1.034 1.054 69,187 +0.05(+5.26%)
Mar 06, 2002 0.9877 1.027 0.9626 1.001 41,175 +0.01(+0.93%)
Mar 05, 2002 0.9653 1.013 0.9653 0.9916 36,112 +0.04(+3.86%)
Mar 04, 2002 0.9666 0.9877 0.9547 0.9547 35,100 +0.01(+1.40%)
Mar 01, 2002 0.9481 0.9715 0.9297 0.9416 26,662 -0.01(-1.52%)
Feb 28, 2002 0.9666 0.9666 0.9560 0.9560 15,187 -0.00(-0.14%)
Feb 27, 2002 0.9547 0.9653 0.9481 0.9574 33,750 +0.00(+0.41%)
Feb 26, 2002 0.9391 0.9534 0.9363 0.9534 16,875 -0.00(-0.14%)
Feb 25, 2002 0.9481 0.9587 0.9218 0.9547 46,575 +0.03(+2.84%)
Feb 22, 2002 0.9244 0.9416 0.9218 0.9284 17,212 +0.00(+0.43%)
Feb 21, 2002 0.9310 0.9442 0.9127 0.9244 7,087 -0.01(-0.99%)
Feb 20, 2002 0.9086 0.9639 0.8889 0.9337 43,537 -0.04(-4.06%)
Feb 19, 2002 0.9435 0.9731 0.9218 0.9731 25,312 +0.00(+0.16%)
Feb 18, 2002 0.9416 0.9716 0.9416 0.9716 23,287 +0.00(+0.00%)
Feb 15, 2002 0.9416 0.9716 0.9416 0.9716 23,287 +0.00(+0.14%)
Feb 14, 2002 0.9350 0.9702 0.9350 0.9702 1,687 -0.01(-0.70%)
Feb 13, 2002 0.9680 0.9811 0.9680 0.9771 8,100 +0.05(+5.25%)
Feb 12, 2002 0.9284 0.9877 0.9231 0.9284 56,025 -0.05(-4.73%)
Feb 11, 2002 0.9337 1.001 0.9231 0.9745 17,887 -0.01(-1.29%)
Feb 08, 2002 0.9745 0.9877 0.9481 0.9873 28,687 +0.01(+1.17%)
Feb 07, 2002 0.9633 0.9982 0.9613 0.9758 16,875 -0.01(-1.46%)
Feb 06, 2002 1.001 1.012 0.9745 0.9903 13,837 +0.02(+2.31%)
Feb 05, 2002 0.9811 1.040 0.9613 0.9679 62,437 +0.00(+0.00%)
Feb 04, 2002 0.9574 1.011 0.9244 0.9679 16,537 -0.03(-3.29%)
Feb 01, 2002 0.9745 1.014 0.9679 1.001 60,075 +0.03(+2.98%)
Jan 31, 2002 0.9653 0.9719 0.8626 0.9719 38,475 +0.02(+1.79%)
Jan 30, 2002 0.9863 0.9863 0.9547 0.9547 31,725 -0.03(-3.33%)
Jan 29, 2002 0.9877 0.9877 0.9877 0.9877 8,437 +0.02(+1.63%)
Jan 28, 2002 1.052 1.052 0.9719 0.9719 21,937 -0.04(-3.53%)
Jan 25, 2002 1.040 1.040 0.9920 1.007 22,612 +0.01(+0.66%)
Jan 24, 2002 1.007 1.039 1.001 1.001 6,750 +0.00(+0.26%)
Jan 23, 2002 0.9942 1.007 0.9745 0.9982 26,325 +0.01(+0.92%)
Jan 22, 2002 1.012 1.021 0.9890 0.9891 16,537 -0.02(-2.46%)
Jan 21, 2002 0.9923 1.042 0.9903 1.014 20,587 +0.00(+0.00%)
Jan 18, 2002 0.9923 1.042 0.9903 1.014 20,587 -0.00(-0.39%)
Jan 17, 2002 1.036 1.036 1.015 1.018 10,462 -0.02(-1.90%)
Jan 16, 2002 1.021 1.038 1.001 1.038 32,062 -0.01(-1.13%)
Jan 15, 2002 1.026 1.052 1.014 1.050 16,200 -0.00(-0.34%)
Jan 14, 2002 1.054 1.065 1.001 1.053 47,925 +0.01(+1.23%)
Jan 11, 2002 1.067 1.086 1.021 1.040 58,387 -0.01(-1.25%)
Jan 10, 2002 1.011 1.069 1.006 1.054 74,250 +0.18(+20.30%)
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.