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 UNCHANGED
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 30, 2004 4.292 4.494 4.267 4.288 184,275 -0.02(-0.55%)
Apr 29, 2004 4.506 4.711 4.225 4.312 666,000 -0.10(-2.37%)
Apr 28, 2004 4.778 4.778 4.306 4.417 515,250 -0.33(-6.99%)
Apr 27, 2004 4.938 4.988 4.699 4.749 480,825 -0.15(-3.06%)
Apr 26, 2004 4.537 4.909 4.537 4.899 812,250 +0.32(+6.94%)
Apr 23, 2004 4.622 4.626 4.506 4.581 154,575 -0.02(-0.47%)
Apr 22, 2004 4.539 4.608 4.474 4.602 80,775 +0.06(+1.22%)
Apr 21, 2004 4.691 4.691 4.476 4.547 87,525 -0.02(-0.43%)
Apr 20, 2004 4.557 4.622 4.494 4.567 381,150 +0.02(+0.52%)
Apr 19, 2004 4.476 4.551 4.446 4.543 81,675 +0.05(+1.01%)
Apr 16, 2004 4.551 4.555 4.435 4.498 158,850 -0.06(-1.21%)
Apr 15, 2004 4.555 4.644 4.508 4.553 217,575 -0.03(-0.65%)
Apr 14, 2004 4.588 4.741 4.545 4.583 93,825 +0.00(+0.00%)
Apr 13, 2004 4.561 4.681 4.498 4.583 252,000 -0.04(-0.77%)
Apr 12, 2004 4.644 4.723 4.614 4.618 67,950 +0.00(+0.09%)
Apr 08, 2004 4.645 4.668 4.500 4.614 212,400 -0.01(-0.21%)
Apr 07, 2004 4.654 4.739 4.423 4.624 162,675 +0.00(+0.04%)
Apr 06, 2004 4.561 4.622 4.444 4.622 154,575 -0.04(-0.76%)
Apr 05, 2004 4.450 4.691 4.354 4.658 318,375 +0.11(+2.52%)
Apr 02, 2004 4.482 4.557 4.476 4.543 253,350 +0.13(+2.86%)
Apr 01, 2004 4.296 4.442 4.227 4.417 285,075 +0.12(+2.71%)
Mar 31, 2004 4.192 4.334 4.192 4.300 194,175 +0.08(+1.87%)
Mar 30, 2004 4.174 4.286 4.174 4.221 135,450 -0.05(-1.20%)
Mar 29, 2004 4.217 4.298 4.176 4.273 204,750 +0.09(+2.22%)
Mar 26, 2004 4.276 4.298 4.178 4.180 86,400 -0.09(-2.13%)
Mar 25, 2004 4.085 4.294 4.057 4.271 343,800 +0.23(+5.67%)
Mar 24, 2004 4.134 4.168 3.980 4.041 240,975 -0.12(-2.90%)
Mar 23, 2004 4.091 4.196 3.972 4.162 301,725 +0.12(+3.03%)
Mar 22, 2004 4.045 4.127 3.951 4.040 300,825 -0.05(-1.26%)
Mar 19, 2004 4.148 4.209 4.049 4.091 144,450 -0.07(-1.76%)
Mar 18, 2004 4.207 4.334 4.103 4.164 205,425 -0.14(-3.26%)
Mar 17, 2004 4.411 4.415 4.231 4.304 207,225 +0.02(+0.46%)
Mar 16, 2004 4.531 4.593 4.207 4.284 243,675 -0.03(-0.73%)
Mar 15, 2004 4.346 4.543 4.148 4.316 92,700 -0.15(-3.36%)
Mar 12, 2004 4.332 4.571 4.288 4.466 158,850 +0.13(+3.10%)
Mar 11, 2004 4.119 4.425 4.119 4.332 253,800 +0.14(+3.44%)
Mar 10, 2004 4.198 4.318 3.951 4.188 253,800 -0.04(-0.89%)
Mar 09, 2004 4.162 4.280 4.162 4.225 353,925 +0.04(+0.94%)
Mar 08, 2004 4.346 4.383 4.186 4.186 302,175 -0.19(-4.25%)
Mar 05, 2004 4.361 4.480 4.346 4.371 92,250 -0.00(-0.05%)
Mar 04, 2004 4.419 4.435 4.346 4.373 67,725 -0.08(-1.69%)
Mar 03, 2004 4.425 4.496 4.365 4.448 67,275 -0.04(-0.97%)
Mar 02, 2004 4.506 4.693 4.472 4.492 160,200 -0.18(-3.85%)
Mar 01, 2004 4.427 4.675 4.425 4.672 115,425 +0.15(+3.37%)
Feb 27, 2004 4.198 4.520 4.198 4.520 208,125 +0.32(+7.52%)
Feb 26, 2004 4.395 4.478 4.203 4.203 172,800 -0.21(-4.70%)
Feb 25, 2004 4.342 4.454 4.316 4.411 115,200 +0.07(+1.50%)
Feb 24, 2004 4.488 4.583 4.290 4.346 350,550 -0.21(-4.68%)
Feb 23, 2004 4.659 4.691 4.504 4.559 444,375 +0.04(+0.79%)
Feb 20, 2004 4.559 4.729 4.458 4.523 117,000 -0.17(-3.58%)
Feb 19, 2004 4.737 4.796 4.691 4.691 243,450 +0.02(+0.42%)
Feb 18, 2004 4.689 4.725 4.593 4.672 86,400 +0.05(+1.07%)
Feb 17, 2004 4.458 4.626 4.458 4.622 141,975 +0.18(+4.00%)
Feb 13, 2004 4.552 4.652 4.444 4.444 109,125 -0.20(-4.30%)
Feb 12, 2004 4.662 4.715 4.565 4.644 74,925 -0.08(-1.80%)
Feb 11, 2004 4.751 4.751 4.567 4.729 108,900 -0.02(-0.37%)
Feb 10, 2004 4.681 4.747 4.543 4.747 68,850 +0.13(+2.74%)
Feb 09, 2004 4.919 4.958 4.620 4.620 119,025 -0.22(-4.61%)
Feb 06, 2004 4.606 4.919 4.523 4.843 392,400 +0.29(+6.29%)
Feb 05, 2004 4.434 4.642 4.415 4.557 382,950 +0.18(+4.14%)
Feb 04, 2004 4.346 4.593 4.330 4.376 190,125 -0.13(-2.80%)
Feb 03, 2004 4.322 4.616 4.168 4.502 552,150 +0.28(+6.64%)
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.