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 )

73.01 -0.99 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 5.551 5.877 5.495 5.786 767,832 +0.30(+5.55%)
Apr 28, 2005 5.464 5.570 5.375 5.481 694,323 +0.08(+1.43%)
Apr 27, 2005 5.337 5.456 5.191 5.404 219,863 +0.05(+0.96%)
Apr 26, 2005 5.314 5.399 5.225 5.353 150,567 +0.06(+1.08%)
Apr 25, 2005 5.316 5.337 5.189 5.296 132,763 -0.01(-0.26%)
Apr 22, 2005 5.369 5.369 5.098 5.310 474,354 -0.03(-0.55%)
Apr 21, 2005 5.229 5.377 5.213 5.339 252,859 +0.12(+2.39%)
Apr 20, 2005 5.412 5.501 5.171 5.215 479,126 -0.13(-2.51%)
Apr 19, 2005 4.978 5.367 4.978 5.349 391,524 +0.37(+7.50%)
Apr 18, 2005 4.998 5.057 4.929 4.976 143,763 -0.03(-0.67%)
Apr 15, 2005 5.161 5.175 4.879 5.009 344,868 -0.12(-2.27%)
Apr 14, 2005 5.341 5.341 5.106 5.126 216,576 -0.20(-3.67%)
Apr 13, 2005 5.325 5.377 5.290 5.321 179,410 -0.03(-0.63%)
Apr 12, 2005 5.501 5.501 5.260 5.355 320,717 -0.15(-2.66%)
Apr 11, 2005 5.466 5.531 5.466 5.501 165,757 +0.01(+0.14%)
Apr 08, 2005 5.578 5.588 5.481 5.493 282,305 -0.09(-1.56%)
Apr 07, 2005 5.399 5.695 5.399 5.580 1,050,738 +0.24(+4.44%)
Apr 06, 2005 5.462 5.481 5.337 5.343 66,375 -0.11(-1.99%)
Apr 05, 2005 5.371 5.452 5.284 5.452 375,234 +0.12(+2.22%)
Apr 04, 2005 5.351 5.400 5.284 5.333 383,701 -0.01(-0.22%)
Apr 01, 2005 5.333 5.446 5.316 5.345 217,401 -0.01(-0.26%)
Mar 31, 2005 5.481 5.503 5.333 5.359 219,242 -0.07(-1.20%)
Mar 30, 2005 5.353 5.487 5.353 5.424 271,377 +0.09(+1.61%)
Mar 29, 2005 5.383 5.402 5.288 5.338 433,323 -0.02(-0.42%)
Mar 28, 2005 5.104 5.399 5.104 5.361 536,834 +0.30(+6.02%)
Mar 24, 2005 5.045 5.094 5.037 5.057 115,778 +0.01(+0.16%)
Mar 23, 2005 4.909 5.077 4.909 5.049 186,214 +0.11(+2.24%)
Mar 22, 2005 4.849 4.978 4.784 4.938 264,309 +0.13(+2.63%)
Mar 21, 2005 4.804 4.840 4.693 4.812 219,654 -0.03(-0.61%)
Mar 18, 2005 5.057 5.057 4.776 4.841 255,366 -0.17(-3.31%)
Mar 17, 2005 4.972 5.035 4.938 5.007 130,394 +0.07(+1.40%)
Mar 16, 2005 4.840 4.964 4.840 4.938 406,581 +0.03(+0.60%)
Mar 15, 2005 5.009 5.019 4.841 4.909 325,842 -0.03(-0.60%)
Mar 14, 2005 5.000 5.043 4.938 4.938 120,780 -0.11(-2.15%)
Mar 11, 2005 5.173 5.211 4.919 5.047 181,010 -0.09(-1.81%)
Mar 10, 2005 5.126 5.193 5.051 5.140 170,640 -0.02(-0.34%)
Mar 09, 2005 5.033 5.278 4.970 5.158 200,540 +0.13(+2.67%)
Mar 08, 2005 5.276 5.294 4.980 5.023 262,890 -0.25(-4.83%)
Mar 07, 2005 5.308 5.351 5.237 5.278 195,439 -0.02(-0.41%)
Mar 04, 2005 5.160 5.371 5.140 5.300 371,038 +0.16(+3.11%)
Mar 03, 2005 5.144 5.171 5.063 5.140 209,056 -0.02(-0.31%)
Mar 02, 2005 5.136 5.221 5.136 5.156 198,382 +0.01(+0.29%)
Mar 01, 2005 5.084 5.165 5.082 5.141 246,996 +0.06(+1.23%)
Feb 28, 2005 5.055 5.136 5.049 5.079 300,168 -0.02(-0.35%)
Feb 25, 2005 5.037 5.110 4.996 5.096 100,374 +0.02(+0.35%)
Feb 24, 2005 4.691 5.079 4.691 5.079 220,158 +0.35(+7.48%)
Feb 23, 2005 4.909 4.917 4.642 4.725 409,178 -0.20(-4.01%)
Feb 22, 2005 4.903 5.047 4.857 4.922 220,009 -0.04(-0.76%)
Feb 18, 2005 4.938 5.025 4.881 4.960 209,625 +0.03(+0.64%)
Feb 17, 2005 5.175 5.207 4.867 4.928 294,826 -0.24(-4.66%)
Feb 16, 2005 5.175 5.185 5.110 5.169 434,700 +0.04(+0.77%)
Feb 15, 2005 5.059 5.211 5.011 5.130 240,115 +0.05(+0.97%)
Feb 14, 2005 5.088 5.130 4.952 5.080 194,523 +0.01(+0.27%)
Feb 11, 2005 5.013 5.120 4.780 5.067 465,894 +0.14(+2.76%)
Feb 10, 2005 5.136 5.246 4.863 4.930 452,094 -0.24(-4.73%)
Feb 09, 2005 5.325 5.333 5.138 5.175 581,856 -0.10(-1.95%)
Feb 08, 2005 5.007 5.333 4.920 5.278 1,255,851 +0.40(+8.31%)
Feb 07, 2005 4.711 5.136 4.711 4.873 1,304,635 +0.34(+7.59%)
Feb 04, 2005 4.247 4.535 4.200 4.529 677,223 +0.32(+7.70%)
Feb 03, 2005 4.148 4.251 4.109 4.205 273,993 +0.02(+0.47%)
Feb 02, 2005 4.138 4.186 4.122 4.186 234,123 +0.01(+0.33%)
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.