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 )

73.76 +0.97 (+1.33%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 6, 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 28, 2003 3.889 4.047 3.803 4.000 78,369 +0.23(+6.02%)
Nov 26, 2003 3.702 3.887 3.664 3.773 241,222 +1.28(+51.32%)
Nov 25, 2003 2.547 2.583 2.432 2.493 216,918 -0.05(-2.00%)
Nov 24, 2003 2.437 2.550 2.373 2.544 130,464 +0.17(+6.94%)
Nov 21, 2003 2.335 2.408 2.335 2.379 117,183 +0.04(+1.65%)
Nov 20, 2003 2.411 2.411 2.283 2.341 241,781 -0.04(-1.62%)
Nov 19, 2003 2.419 2.449 2.285 2.379 500,819 -0.05(-2.10%)
Nov 18, 2003 2.558 2.571 2.414 2.430 269,402 -0.03(-1.14%)
Nov 17, 2003 2.485 2.592 2.427 2.458 251,451 -0.08(-3.11%)
Nov 14, 2003 2.612 2.672 2.449 2.537 548,579 -0.18(-6.47%)
Nov 13, 2003 2.581 2.799 2.555 2.713 696,846 +0.19(+7.37%)
Nov 12, 2003 2.327 2.528 2.327 2.527 612,893 +0.11(+4.65%)
Nov 11, 2003 2.449 2.485 2.356 2.414 319,936 -0.06(-2.55%)
Nov 10, 2003 2.522 2.537 2.457 2.477 313,544 -0.02(-0.98%)
Nov 07, 2003 2.634 2.678 2.388 2.502 1,503,468 -0.19(-6.95%)
Nov 06, 2003 2.590 2.694 2.524 2.689 915,688 +0.17(+6.91%)
Nov 05, 2003 2.277 2.577 2.261 2.515 1,010,930 +0.24(+10.45%)
Nov 04, 2003 2.151 2.296 2.151 2.277 573,324 +0.18(+8.44%)
Nov 03, 2003 2.063 2.129 2.062 2.100 68,077 +0.04(+1.74%)
Oct 31, 2003 2.051 2.092 2.045 2.064 76,369 -0.04(-1.92%)
Oct 30, 2003 2.167 2.167 2.167 2.104 38,812 -0.02(-1.03%)
Oct 29, 2003 2.091 2.149 2.061 2.126 115,684 +0.05(+2.41%)
Oct 28, 2003 1.977 2.086 1.953 2.076 158,625 +0.12(+6.29%)
Oct 27, 2003 1.814 1.953 1.814 1.953 82,687 +0.13(+6.97%)
Oct 24, 2003 1.892 1.905 1.765 1.826 213,637 -0.08(-4.15%)
Oct 23, 2003 1.931 1.949 1.905 1.905 78,300 -0.04(-1.99%)
Oct 22, 2003 1.999 2.024 1.944 1.944 91,462 -0.08(-4.03%)
Oct 21, 2003 2.133 2.133 2.025 2.025 66,605 -0.06(-2.66%)
Oct 20, 2003 2.089 2.151 2.068 2.081 155,925 -0.04(-1.82%)
Oct 17, 2003 2.073 2.145 2.048 2.119 82,890 -0.00(-0.21%)
Oct 16, 2003 2.087 2.126 2.067 2.124 95,546 +0.04(+1.77%)
Oct 15, 2003 2.042 2.160 2.019 2.087 257,914 +0.07(+3.35%)
Oct 14, 2003 1.997 2.098 1.997 2.019 108,951 +0.02(+0.88%)
Oct 13, 2003 2.016 2.050 1.976 2.002 110,163 -0.02(-0.87%)
Oct 10, 2003 2.018 2.019 1.954 2.019 45,805 +0.02(+0.79%)
Oct 09, 2003 1.958 2.014 1.954 2.003 104,037 +0.05(+2.56%)
Oct 08, 2003 1.992 1.992 1.953 1.953 60,071 -0.03(-1.59%)
Oct 07, 2003 1.991 1.993 1.939 1.985 80,622 +0.02(+1.16%)
Oct 06, 2003 1.944 1.990 1.901 1.962 164,767 +0.03(+1.64%)
Oct 03, 2003 1.888 1.940 1.873 1.931 120,038 +0.04(+2.28%)
Oct 02, 2003 1.887 1.916 1.852 1.888 62,677 +0.01(+0.61%)
Oct 01, 2003 1.795 1.888 1.777 1.876 88,668 +0.07(+3.78%)
Sep 30, 2003 1.872 1.887 1.764 1.808 70,841 -0.07(-3.96%)
Sep 29, 2003 1.873 1.916 1.800 1.882 133,801 +0.04(+2.00%)
Sep 26, 2003 1.852 1.886 1.835 1.845 90,770 -0.01(-0.38%)
Sep 25, 2003 1.845 1.874 1.835 1.852 59,514 +0.01(+0.48%)
Sep 24, 2003 1.958 2.045 1.844 1.844 137,477 -0.15(-7.53%)
Sep 23, 2003 1.957 2.005 1.949 1.994 83,986 +0.04(+1.89%)
Sep 22, 2003 1.949 2.009 1.931 1.957 175,763 -0.04(-2.03%)
Sep 19, 2003 1.928 1.997 1.923 1.997 45,562 +0.02(+1.20%)
Sep 18, 2003 1.942 1.996 1.923 1.974 86,140 -0.00(-0.09%)
Sep 17, 2003 1.926 1.975 1.862 1.975 169,870 +0.09(+5.04%)
Sep 16, 2003 1.773 1.901 1.773 1.880 262,669 +0.11(+6.09%)
Sep 15, 2003 1.775 1.791 1.757 1.773 119,475 -0.02(-1.03%)
Sep 12, 2003 1.765 1.808 1.719 1.791 150,525 -0.01(-0.83%)
Sep 11, 2003 1.796 1.807 1.778 1.806 73,575 -0.00(-0.05%)
Sep 10, 2003 1.826 1.836 1.802 1.807 101,250 -0.04(-2.05%)
Sep 09, 2003 1.866 1.873 1.837 1.845 123,525 -0.03(-1.36%)
Sep 08, 2003 1.906 1.906 1.852 1.870 177,862 -0.04(-1.84%)
Sep 05, 2003 1.888 1.931 1.888 1.905 125,317 -0.02(-1.27%)
Sep 04, 2003 1.903 1.931 1.870 1.930 98,887 +0.06(+3.33%)
Sep 03, 2003 1.962 1.962 1.848 1.867 101,925 -0.06(-3.32%)
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.