Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	DIOD	59.75	61.53	59.1001	60.84	1.13	303,456	6,052	44.96	64.88
2026-02-05	Q	DIOD	58.31	60.30	56.72	59.71	0.43	274,443	5,803	44.96	64.46
2026-02-04	Q	DIOD	58.83	61.50	58.535	59.28	0.90	269,534	7,008	44.96	64.88
2026-02-03	Q	DIOD	60.85	61.19	57.11	58.38	-2.28	312,622	5,442	44.96	61.47
2026-02-02	Q	DIOD	58.18	61.32	58.18	60.66	1.47	344,265	7,848	30.00	61.47
2026-01-30	Q	DIOD	58.95	59.98	58.11	59.19	-1.07	332,775	5,420	42.02	61.47
2026-01-29	Q	DIOD	59.81	60.50	57.81	60.26	0.28	432,860	7,330	42.02	74.00
2026-01-28	Q	DIOD	59.86	61.36	58.865	59.98	1.82	501,123	7,959	39.00	59.70
2026-01-27	Q	DIOD	57.28	58.50	56.665	58.16	1.31	371,938	3,337	23.28	60.50
2026-01-26	Q	DIOD	56.16	57.11	56.05	56.85	0.38	237,064	4,022	22.75	60.50
2026-01-23	Q	DIOD	58.17	58.87	55.89	56.47	-1.84	320,546	4,302	50.00	60.50
2026-01-22	Q	DIOD	59.76	60.4436	57.73	58.31	-0.73	235,044	5,375	50.30	88.28
2026-01-21	Q	DIOD	57.83	59.555	57.18	59.04	2.70	251,689	5,291	30.00	60.00
2026-01-20	Q	DIOD	55.25	57.425	55.12	56.34	-0.56	262,887	5,198	55.00	58.88
2026-01-19	Q	DIOD	58.00	58.294	56.79	56.90	-0.57	0	0	22.83	63.50
2026-01-16	Q	DIOD	58.00	58.294	56.79	56.90	-0.57	247,696	5,277	22.83	63.50
2026-01-15	Q	DIOD	56.54	57.98	56.195	57.47	1.66	418,149	6,337	52.13	63.17
2026-01-14	Q	DIOD	53.96	56.32	53.96	55.81	1.55	387,941	6,610	48.56	58.55
2026-01-13	Q	DIOD	54.68	55.65	54.06	54.26	-0.03	280,566	3,891	43.90	67.50
2026-01-12	Q	DIOD	54.57	54.95	53.60	54.29	-0.79	230,830	5,610	48.50	61.85
2026-01-09	Q	DIOD	54.92	55.36	54.20	55.08	0.16	221,874	4,133	43.90	60.00
2026-01-08	Q	DIOD	53.22	55.33	53.18	54.92	1.16	254,510	4,719	51.28	57.80
2026-01-07	Q	DIOD	54.27	54.29	52.54	53.76	-1.08	237,433	5,084	43.90	55.00
2026-01-06	Q	DIOD	52.36	54.94	52.08	54.84	2.81	357,573	7,801	30.00	54.96
2026-01-05	Q	DIOD	51.65	54.17	51.65	52.03	0.60	331,102	4,703	45.82	73.60
2026-01-02	Q	DIOD	50.47	51.55	50.265	51.43	2.09	265,462	4,898	8.33	57.80
2026-01-01	Q	DIOD	50.24	50.38	49.13	49.34	-0.55	0	0	48.91	49.85
2025-12-31	Q	DIOD	50.24	50.38	49.13	49.34	-0.55	201,844	4,428	48.91	49.85
2025-12-30	Q	DIOD	50.11	50.58	49.89	49.89	-0.13	148,514	3,789	48.28	57.80
2025-12-29	Q	DIOD	50.04	50.8199	49.55	50.02	-0.37	172,857	3,403	49.95	57.80
2025-12-26	Q	DIOD	50.56	50.67	50.04	50.39	0.15	133,681	3,447	49.88	50.86
2025-12-25	Q	DIOD	50.02	50.51	49.9905	50.24	0.11	0	0	49.70	50.69
2025-12-24	Q	DIOD	50.02	50.51	49.9905	50.24	0.11	103,546	1,925	49.70	50.69
2025-12-23	Q	DIOD	50.19	50.545	49.62	50.13	-0.44	210,178	4,095	49.62	50.60
2025-12-22	Q	DIOD	51.69	52.41	50.47	50.57	-0.33	291,509	5,101	46.02	50.86
2025-12-19	Q	DIOD	50.94	52.64	50.61	50.90	0.04	646,932	4,400	50.39	51.33
2025-12-18	Q	DIOD	51.19	51.71	50.49	50.86	0.87	353,979	5,448	50.35	51.31
2025-12-17	Q	DIOD	50.40	51.42	49.815	49.99	-0.40	330,354	5,051	49.98	50.15
2025-12-16	Q	DIOD	50.59	50.79	49.82	50.39	-0.15	296,712	4,548	50.14	50.52
2025-12-15	Q	DIOD	51.03	51.03	49.50	50.54	-0.05	372,168	5,661	20.21	50.53
2025-12-12	Q	DIOD	51.65	52.63	50.2401	50.59	-1.42	333,109	5,193	20.25	54.28
2025-12-11	Q	DIOD	52.64	53.00	51.80	52.01	-0.76	240,924	4,575	20.78	54.28
2025-12-10	Q	DIOD	51.36	53.20	50.315	52.77	1.37	341,608	6,414	21.10	54.28
2025-12-09	Q	DIOD	52.12	52.445	51.27	51.40	-0.90	294,816	6,763	20.56	52.60
2025-12-08	Q	DIOD	53.41	53.52	51.96	52.30	-0.28	349,948	7,170	20.84	53.80
2025-12-05	Q	DIOD	51.95	53.21	51.745	52.58	0.89	280,153	5,719	21.12	53.80
2025-12-04	Q	DIOD	51.14	52.3315	50.355	51.69	0.36	404,410	7,045	21.59	58.64
2025-12-03	Q	DIOD	47.22	51.71	47.06	51.33	4.51	889,337	10,184	21.59	57.80
2025-12-02	Q	DIOD	46.75	47.13	45.58	46.82	0.65	1,278,882	9,728	46.30	51.68
2025-12-01	Q	DIOD	45.50	46.54	45.35	46.17	-0.04	477,873	6,451	35.02	56.00
2025-11-28	Q	DIOD	46.32	46.615	45.855	46.21	0.10	350,572	4,823	35.02	80.85
2025-11-27	Q	DIOD	45.09	46.43	44.77	46.11	0.92	0	0	35.02	62.00
2025-11-26	Q	DIOD	45.09	46.43	44.77	46.11	0.92	797,348	10,039	35.02	62.00
2025-11-25	Q	DIOD	44.55	46.1699	44.55	45.19	-0.24	604,028	9,032	45.20	65.13
2025-11-24	Q	DIOD	44.74	46.00	44.41	45.43	0.69	396,807	6,044	42.28	65.13
2025-11-21	Q	DIOD	42.45	45.2866	42.335	44.74	2.38	350,927	6,438	29.77	60.78
2025-11-20	Q	DIOD	44.05	44.95	42.28	42.36	-0.77	504,812	7,154	29.77	44.91
2025-11-19	Q	DIOD	43.39	43.95	42.90	43.13	0.02	340,350	6,509	42.66	43.84
2025-11-18	Q	DIOD	43.13	43.802	42.89	43.11	-0.63	334,678	5,963	29.83	65.13
2025-11-17	Q	DIOD	43.90	44.7716	43.14	43.74	-0.83	489,897	7,590	40.88	60.00
2025-11-14	Q	DIOD	43.80	45.105	43.50	44.57	-0.43	311,523	5,325	36.58	56.78
2025-11-13	Q	DIOD	46.00	46.695	44.83	45.00	-1.76	375,315	7,357	36.58	56.00
2025-11-12	Q	DIOD	47.40	47.88	46.51	46.76	-0.13	347,234	5,628	36.58	56.78
2025-11-11	Q	DIOD	46.56	46.97	46.08	46.89	0.28	292,322	6,302	36.58	48.64
2025-11-10	Q	DIOD	44.35	46.66	44.26	46.61	2.335	505,698	9,227	45.00	46.98