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

Diodes Inc (NQ: DIOD )

73.27 +0.86 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2005 7.109 7.230 7.032 7.060 384,266 -0.10(-1.41%)
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%)
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.