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 (%)
Dec 31, 2003 3.915 3.915 3.739 3.753 137,925 -0.11(-2.81%)
Dec 30, 2003 3.852 3.921 3.852 3.862 176,991 +0.01(+0.20%)
Dec 29, 2003 3.791 3.889 3.791 3.854 137,317 +0.06(+1.61%)
Dec 26, 2003 3.765 3.802 3.751 3.793 16,206 -0.01(-0.16%)
Dec 24, 2003 3.729 3.802 3.718 3.799 12,127 +0.01(+0.16%)
Dec 23, 2003 3.753 3.816 3.716 3.793 101,589 +0.02(+0.52%)
Dec 22, 2003 3.783 3.802 3.654 3.773 77,798 -0.01(-0.26%)
Dec 19, 2003 3.939 3.939 3.684 3.783 117,459 -0.09(-2.20%)
Dec 18, 2003 3.753 3.880 3.716 3.868 70,114 +0.12(+3.32%)
Dec 17, 2003 3.680 3.769 3.623 3.743 342,191 +0.03(+0.80%)
Dec 16, 2003 3.660 3.775 3.567 3.714 448,006 +0.01(+0.21%)
Dec 15, 2003 3.769 3.951 3.646 3.706 176,922 -0.07(-1.83%)
Dec 12, 2003 3.812 3.842 3.753 3.775 80,676 +0.02(+0.58%)
Dec 11, 2003 3.759 3.797 3.676 3.753 119,099 -0.01(-0.16%)
Dec 10, 2003 3.672 3.804 3.670 3.759 223,933 +0.01(+0.16%)
Dec 09, 2003 3.743 3.808 3.696 3.753 136,523 +0.06(+1.60%)
Dec 08, 2003 3.905 3.907 3.654 3.694 241,843 -0.11(-2.86%)
Dec 05, 2003 3.720 3.901 3.654 3.802 274,209 +0.08(+2.23%)
Dec 04, 2003 4.188 4.296 3.676 3.720 491,672 -0.28(-7.06%)
Dec 03, 2003 4.148 4.227 4.000 4.002 563,314 +0.13(+3.42%)
Dec 02, 2003 4.049 4.061 3.838 3.870 310,689 -0.11(-2.88%)
Dec 01, 2003 4.049 4.148 3.874 3.984 186,189 -0.02(-0.40%)
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%)
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.