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 (%)
May 31, 2005 6.641 6.686 6.554 6.568 415,989 -0.05(-0.78%)
May 27, 2005 6.607 6.629 6.511 6.619 370,172 +0.05(+0.72%)
May 26, 2005 6.503 6.627 6.503 6.572 309,483 +0.07(+1.06%)
May 25, 2005 6.538 6.588 6.479 6.503 232,418 -0.05(-0.78%)
May 24, 2005 6.546 6.588 6.459 6.554 330,075 +0.03(+0.51%)
May 23, 2005 6.432 6.686 6.432 6.520 774,004 +0.10(+1.57%)
May 20, 2005 6.467 6.467 6.319 6.420 509,780 -0.01(-0.15%)
May 19, 2005 6.355 6.584 6.321 6.430 1,624,223 +0.17(+2.68%)
May 18, 2005 5.993 6.272 5.993 6.262 1,086,075 +0.25(+4.21%)
May 17, 2005 5.926 6.050 5.926 6.009 643,695 -0.01(-0.16%)
May 16, 2005 6.123 6.127 5.965 6.019 751,956 -0.09(-1.46%)
May 13, 2005 5.683 6.147 5.632 6.108 1,829,835 +0.44(+7.73%)
May 12, 2005 5.630 5.695 5.586 5.669 515,871 +0.04(+0.70%)
May 11, 2005 5.628 5.659 5.491 5.630 328,905 -0.00(-0.03%)
May 10, 2005 5.531 5.699 5.529 5.632 346,241 +0.02(+0.39%)
May 09, 2005 5.679 5.689 5.511 5.610 370,057 -0.07(-1.22%)
May 06, 2005 5.697 5.906 5.602 5.679 431,862 +0.00(+0.07%)
May 05, 2005 5.695 5.728 5.602 5.675 259,447 +0.00(+0.04%)
May 04, 2005 5.630 5.728 5.505 5.673 312,054 +0.12(+2.24%)
May 03, 2005 5.798 5.811 5.454 5.549 602,394 -0.20(-3.50%)
May 02, 2005 5.906 5.926 5.665 5.750 547,348 -0.04(-0.61%)
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%)
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.