Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diodes Inc (NQ: DIOD )

72.41 +0.40 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2005 7.842 8.079 7.753 7.974 468,963 +0.19(+2.46%)
Nov 29, 2005 7.795 7.854 7.733 7.783 284,636 +0.01(+0.10%)
Nov 28, 2005 8.000 8.091 7.671 7.775 411,914 -0.26(-3.25%)
Nov 25, 2005 8.012 8.079 7.974 8.036 79,890 +0.05(+0.57%)
Nov 23, 2005 7.945 8.093 7.929 7.990 298,678 +0.09(+1.10%)
Nov 22, 2005 7.654 7.960 7.624 7.903 543,807 +0.20(+2.59%)
Nov 21, 2005 7.901 7.901 7.637 7.704 465,282 -0.14(-1.84%)
Nov 18, 2005 7.802 8.016 7.802 7.848 792,965 +0.06(+0.79%)
Nov 17, 2005 7.613 7.799 7.496 7.787 247,990 +0.20(+2.66%)
Nov 16, 2005 7.585 7.686 7.455 7.585 245,463 -0.03(-0.44%)
Nov 15, 2005 7.704 7.799 7.552 7.619 368,021 -0.08(-1.10%)
Nov 14, 2005 7.656 7.704 7.569 7.704 257,636 +0.09(+1.25%)
Nov 11, 2005 7.611 7.773 7.583 7.609 537,342 +0.03(+0.36%)
Nov 10, 2005 7.398 7.623 7.297 7.581 670,671 +0.19(+2.57%)
Nov 09, 2005 7.447 7.522 7.328 7.392 354,321 -0.08(-1.06%)
Nov 08, 2005 7.498 7.512 7.309 7.471 435,951 +0.03(+0.42%)
Nov 07, 2005 7.289 7.500 7.249 7.439 364,326 +0.15(+2.06%)
Nov 04, 2005 7.243 7.348 7.168 7.289 308,639 +0.04(+0.57%)
Nov 03, 2005 7.109 7.279 7.109 7.247 434,027 +0.15(+2.06%)
Nov 02, 2005 6.953 7.111 6.927 7.101 337,864 +0.12(+1.70%)
Nov 01, 2005 7.123 7.180 6.927 6.983 358,742 -0.18(-2.51%)
Oct 31, 2005 7.200 7.309 7.117 7.162 692,172 -0.03(-0.36%)
Oct 28, 2005 7.311 7.384 7.117 7.188 789,417 -0.07(-0.95%)
Oct 27, 2005 7.465 7.573 7.127 7.257 1,560,917 +0.40(+5.79%)
Oct 26, 2005 6.904 7.052 6.791 6.860 303,255 -0.09(-1.33%)
Oct 25, 2005 7.054 7.123 6.925 6.953 245,265 -0.12(-1.73%)
Oct 24, 2005 6.961 7.081 6.939 7.076 329,674 +0.20(+2.93%)
Oct 21, 2005 6.815 7.048 6.815 6.874 218,103 +0.03(+0.49%)
Oct 20, 2005 6.991 7.018 6.761 6.840 174,876 -0.17(-2.37%)
Oct 19, 2005 6.931 7.028 6.669 7.006 700,708 +0.04(+0.57%)
Oct 18, 2005 7.070 7.072 6.835 6.967 271,478 -0.06(-0.90%)
Oct 17, 2005 6.943 7.040 6.927 7.030 280,838 +0.06(+0.88%)
Oct 14, 2005 6.955 7.012 6.918 6.969 362,981 +0.06(+0.80%)
Oct 13, 2005 6.827 6.957 6.783 6.914 450,182 +0.05(+0.72%)
Oct 12, 2005 6.987 6.993 6.837 6.864 917,964 -0.16(-2.22%)
Oct 11, 2005 7.200 7.238 6.947 7.020 746,127 -0.14(-2.01%)
Oct 10, 2005 7.309 7.350 7.107 7.164 460,642 -0.04(-0.52%)
Oct 07, 2005 7.111 7.358 7.111 7.202 489,728 +0.21(+2.99%)
Oct 06, 2005 6.999 7.083 6.775 6.993 595,246 -0.03(-0.37%)
Oct 05, 2005 7.212 7.305 7.018 7.018 240,907 -0.20(-2.82%)
Oct 04, 2005 7.392 7.496 7.141 7.222 283,324 -0.16(-2.22%)
Oct 03, 2005 7.180 7.449 7.170 7.386 366,329 +0.22(+3.12%)
Sep 30, 2005 7.141 7.245 7.062 7.162 420,925 +0.06(+0.83%)
Sep 29, 2005 7.091 7.149 7.056 7.103 424,894 +0.01(+0.17%)
Sep 28, 2005 7.089 7.218 7.062 7.091 486,357 +0.01(+0.08%)
Sep 27, 2005 7.129 7.139 7.074 7.085 632,288 -0.03(-0.44%)
Sep 26, 2005 7.093 7.129 7.062 7.117 405,245 +0.03(+0.36%)
Sep 23, 2005 7.091 7.157 7.058 7.091 1,742,814 -0.04(-0.61%)
Sep 22, 2005 7.135 7.149 6.918 7.135 495,369 +0.02(+0.31%)
Sep 21, 2005 7.313 7.364 7.004 7.113 562,119 -0.25(-3.36%)
Sep 20, 2005 7.642 7.706 7.338 7.360 340,519 -0.27(-3.50%)
Sep 19, 2005 7.571 7.650 7.411 7.627 368,734 +0.04(+0.47%)
Sep 16, 2005 7.565 7.619 7.430 7.591 299,882 +0.08(+1.00%)
Sep 15, 2005 7.579 7.672 7.433 7.516 278,307 -0.07(-0.86%)
Sep 14, 2005 7.706 7.822 7.560 7.581 261,900 -0.10(-1.31%)
Sep 13, 2005 7.597 7.716 7.508 7.682 236,367 +0.04(+0.52%)
Sep 12, 2005 7.674 7.743 7.573 7.642 214,310 -0.01(-0.15%)
Sep 09, 2005 7.538 7.773 7.530 7.654 397,572 +0.17(+2.24%)
Sep 08, 2005 7.447 7.613 7.409 7.486 230,238 -0.00(-0.05%)
Sep 07, 2005 7.492 7.506 7.340 7.490 377,140 -0.00(-0.03%)
Sep 06, 2005 7.095 7.492 7.062 7.492 909,069 +0.43(+6.10%)
Sep 02, 2005 7.095 7.095 6.957 7.062 230,863 +0.00(+0.03%)
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.