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

Diodes Inc (NQ: DIOD )

74.04 +1.25 (+1.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2005 6.765 7.162 6.763 7.160 742,052 +0.39(+5.75%)
Aug 30, 2005 6.734 6.793 6.667 6.771 273,053 +0.02(+0.32%)
Aug 29, 2005 6.775 6.846 6.680 6.750 387,877 -0.07(-0.96%)
Aug 26, 2005 6.997 7.032 6.765 6.815 529,420 -0.22(-3.09%)
Aug 25, 2005 7.172 7.210 6.953 7.032 577,275 -0.28(-3.78%)
Aug 24, 2005 7.269 7.443 7.263 7.309 316,518 +0.02(+0.22%)
Aug 23, 2005 7.159 7.433 7.159 7.293 423,756 +0.14(+1.90%)
Aug 22, 2005 6.963 7.162 6.925 7.157 346,432 +0.25(+3.57%)
Aug 19, 2005 6.894 7.002 6.894 6.910 299,288 +0.01(+0.11%)
Aug 18, 2005 6.957 6.973 6.862 6.902 230,620 -0.11(-1.52%)
Aug 17, 2005 6.864 7.040 6.831 7.008 418,455 +0.12(+1.69%)
Aug 16, 2005 6.896 6.951 6.835 6.892 302,244 +0.04(+0.55%)
Aug 15, 2005 6.876 6.900 6.763 6.854 434,117 -0.04(-0.60%)
Aug 12, 2005 6.933 6.949 6.756 6.896 297,272 -0.08(-1.22%)
Aug 11, 2005 6.870 7.004 6.854 6.981 213,729 +0.10(+1.52%)
Aug 10, 2005 7.032 7.107 6.588 6.876 1,115,905 -0.17(-2.38%)
Aug 09, 2005 7.143 7.245 7.012 7.044 243,123 -0.07(-1.00%)
Aug 08, 2005 7.072 7.151 7.036 7.115 345,739 +0.08(+1.12%)
Aug 05, 2005 7.056 7.056 6.957 7.036 242,610 -0.00(-0.03%)
Aug 04, 2005 7.230 7.282 7.012 7.038 467,199 -0.22(-3.05%)
Aug 03, 2005 7.429 7.429 7.222 7.259 351,407 -0.15(-2.05%)
Aug 02, 2005 7.322 7.498 7.287 7.411 334,127 +0.06(+0.86%)
Aug 01, 2005 7.660 7.660 7.220 7.348 466,380 -0.28(-3.70%)
Jul 29, 2005 7.407 7.664 7.322 7.631 795,849 +0.18(+2.44%)
Jul 28, 2005 6.963 7.457 6.963 7.449 1,186,436 +0.54(+7.77%)
Jul 27, 2005 6.979 6.979 6.805 6.912 441,330 -0.09(-1.27%)
Jul 26, 2005 7.062 7.081 6.872 7.000 349,290 -0.08(-1.12%)
Jul 25, 2005 7.159 7.159 7.046 7.080 327,055 -0.03(-0.36%)
Jul 22, 2005 7.081 7.186 6.993 7.105 218,808 +0.03(+0.36%)
Jul 21, 2005 7.249 7.273 7.012 7.080 561,523 -0.15(-2.08%)
Jul 20, 2005 6.993 7.230 6.914 7.230 486,661 +0.22(+3.19%)
Jul 19, 2005 6.807 7.060 6.797 7.006 458,280 +0.25(+3.71%)
Jul 18, 2005 6.584 6.815 6.530 6.756 461,619 +0.17(+2.52%)
Jul 15, 2005 6.805 6.835 6.568 6.590 607,527 -0.23(-3.30%)
Jul 14, 2005 6.943 7.026 6.742 6.815 456,878 -0.09(-1.34%)
Jul 13, 2005 6.927 6.973 6.827 6.908 367,425 +0.00(+0.00%)
Jul 12, 2005 6.779 6.943 6.732 6.908 515,625 +0.16(+2.43%)
Jul 11, 2005 6.686 6.981 6.686 6.744 1,123,236 +0.13(+1.97%)
Jul 08, 2005 6.530 6.617 6.489 6.613 350,462 +0.09(+1.45%)
Jul 07, 2005 6.447 6.548 6.293 6.519 405,765 +0.04(+0.61%)
Jul 06, 2005 6.386 6.519 6.368 6.479 285,801 +0.06(+0.99%)
Jul 05, 2005 6.114 6.436 6.084 6.416 382,725 +0.30(+4.94%)
Jul 01, 2005 6.159 6.167 6.084 6.114 303,975 -0.05(-0.80%)
Jun 30, 2005 6.204 6.278 6.141 6.163 245,558 -0.03(-0.41%)
Jun 29, 2005 6.157 6.291 6.039 6.189 493,755 +0.05(+0.77%)
Jun 28, 2005 6.123 6.222 6.086 6.141 177,482 +0.04(+0.65%)
Jun 27, 2005 6.155 6.155 6.025 6.102 547,870 -0.09(-1.50%)
Jun 24, 2005 6.307 6.307 6.010 6.195 849,294 -0.11(-1.69%)
Jun 23, 2005 6.400 6.416 6.264 6.301 371,661 -0.10(-1.54%)
Jun 22, 2005 6.307 6.416 6.295 6.400 558,708 +0.11(+1.69%)
Jun 21, 2005 6.339 6.353 6.258 6.293 398,587 +0.00(+0.03%)
Jun 20, 2005 6.321 6.394 6.291 6.291 531,729 -0.05(-0.75%)
Jun 17, 2005 6.515 6.519 6.321 6.339 435,753 -0.12(-1.90%)
Jun 16, 2005 6.524 6.571 6.386 6.461 510,313 -0.00(-0.06%)
Jun 15, 2005 6.572 6.609 6.347 6.465 761,953 -0.11(-1.71%)
Jun 14, 2005 6.260 6.657 6.173 6.578 2,215,089 +0.67(+11.26%)
Jun 13, 2005 5.956 5.973 5.898 5.912 489,703 -0.05(-0.89%)
Jun 10, 2005 6.056 6.076 5.892 5.965 306,065 -0.05(-0.82%)
Jun 09, 2005 5.983 6.054 5.906 6.015 435,897 +0.05(+0.76%)
Jun 08, 2005 5.902 6.189 5.811 5.969 788,024 +0.17(+2.93%)
Jun 07, 2005 5.837 6.013 5.750 5.800 1,267,800 -0.01(-0.14%)
Jun 06, 2005 5.954 5.956 5.697 5.807 1,587,539 -0.15(-2.46%)
Jun 03, 2005 6.321 6.321 5.926 5.954 1,053,425 -0.35(-5.61%)
Jun 02, 2005 6.039 6.366 5.790 6.307 1,010,630 +0.25(+4.18%)
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.