Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	DIOD	74.90	75.23	72.72	72.79	-0.13	211,308	3,940	58.02	75.45
2024-05-02	Q	DIOD	71.87	73.435	70.29	72.92	1.93	260,935	4,247	68.75	80.32
2024-05-01	Q	DIOD	72.25	73.22	70.51	70.99	-2.02	343,787	5,690	70.50	73.56
2024-04-30	Q	DIOD	73.22	74.20	72.90	73.01	-0.99	354,070	3,968	64.80	74.50
2024-04-29	Q	DIOD	72.95	74.29	72.82	74.00	1.32	254,637	4,457	64.80	80.32
2024-04-26	Q	DIOD	71.30	72.925	70.83	72.68	1.38	266,007	4,169	58.02	73.00
2024-04-25	Q	DIOD	70.36	72.56	70.36	71.30	0.40	345,772	5,662	68.79	79.24
2024-04-24	Q	DIOD	70.53	71.65	69.67	70.90	1.22	366,740	5,544	68.79	79.24
2024-04-23	Q	DIOD	67.96	70.485	67.96	69.68	1.77	300,554	4,917	68.79	78.15
2024-04-22	Q	DIOD	67.39	68.51	66.81	67.91	1.02	353,209	4,554	59.34	72.00
2024-04-19	Q	DIOD	67.28	68.43	66.31	66.89	-0.85	368,022	6,188	59.34	71.56
2024-04-18	Q	DIOD	66.85	67.90	66.39	67.74	0.58	290,535	4,633	64.88	74.56
2024-04-17	Q	DIOD	68.70	71.16	67.10	67.16	-1.22	457,875	6,173	58.02	71.56
2024-04-16	Q	DIOD	67.43	68.555	66.66	68.38	0.50	324,081	4,438	58.22	69.02
2024-04-15	Q	DIOD	68.50	68.78	67.26	67.99	-0.36	336,062	3,827	66.47	77.07
2024-04-12	Q	DIOD	69.81	69.98	67.66	68.35	-2.59	250,017	4,126	67.40	68.56
2024-04-11	Q	DIOD	70.24	71.05	69.34	70.94	1.07	179,657	4,133	70.43	81.41
2024-04-10	Q	DIOD	69.58	71.38	69.11	69.87	-2.55	443,711	6,865	69.21	70.32
2024-04-09	Q	DIOD	70.23	72.47	70.09	72.42	3.03	205,245	4,658	59.34	72.50
2024-04-08	Q	DIOD	68.33	69.78	68.01	69.39	1.50	309,583	3,628	68.87	69.56
2024-04-05	Q	DIOD	68.10	68.68	67.85	67.89	-0.39	269,253	3,605	59.34	75.00
2024-04-04	Q	DIOD	70.01	70.96	68.06	68.28	-0.55	248,196	4,815	64.58	69.65
2024-04-03	Q	DIOD	67.62	69.02	67.54	68.83	0.32	189,820	3,619	62.57	69.54
2024-04-02	Q	DIOD	69.41	69.415	68.02	68.51	-2.03	249,283	3,869	68.00	81.41
2024-04-01	Q	DIOD	70.66	72.59	70.39	70.54	0.04	294,381	3,273	70.00	71.02
2024-03-29	Q	DIOD	70.06	70.85	69.78	70.50	0.12	0	0	69.09	71.56
2024-03-28	Q	DIOD	70.06	70.85	69.78	70.50	0.12	405,224	3,847	69.09	71.56
2024-03-27	Q	DIOD	68.35	70.965	66.7527	70.38	2.83	235,632	4,037	64.88	71.56
2024-03-26	Q	DIOD	68.55	68.55	67.23	67.55	-0.43	310,730	4,186	64.88	69.02
2024-03-25	Q	DIOD	68.08	68.94	67.01	67.98	-0.28	376,906	3,401	68.09	78.15
2024-03-22	Q	DIOD	68.92	68.955	67.15	68.26	-0.88	350,035	4,240	62.12	68.54
2024-03-21	Q	DIOD	67.51	69.41	67.51	69.14	2.89	454,679	5,523	68.66	69.77
2024-03-20	Q	DIOD	64.60	66.77	64.1083	66.25	1.61	263,981	3,547	64.00	67.56
2024-03-19	Q	DIOD	64.98	65.39	64.16	64.64	-0.93	161,994	3,084	64.41	65.02
2024-03-18	Q	DIOD	67.13	67.25	65.56	65.57	-0.76	255,657	2,937	64.75	82.20
2024-03-15	Q	DIOD	64.45	66.62	64.31	66.33	0.71	637,225	4,244	65.79	66.87
2024-03-14	Q	DIOD	67.91	68.14	64.80	65.62	-2.62	483,970	5,596	64.75	65.80
2024-03-13	Q	DIOD	70.03	71.28	68.10	68.24	-2.58	167,266	3,236	67.00	69.02
2024-03-12	Q	DIOD	71.93	72.24	69.47	70.82	-1.02	184,124	3,755	69.00	71.56
2024-03-11	Q	DIOD	70.07	71.91	70.07	71.84	1.54	255,339	4,462	69.50	72.02
2024-03-08	Q	DIOD	71.67	72.175	70.21	70.30	-0.64	276,578	4,258	69.05	71.02
2024-03-07	Q	DIOD	67.70	71.865	67.57	70.94	3.81	248,565	4,093	68.26	71.02
2024-03-06	Q	DIOD	67.50	68.27	66.775	67.13	0.83	184,364	3,945	66.00	77.36
2024-03-05	Q	DIOD	67.86	68.00	65.93	66.30	-2.24	203,932	3,493	49.27	67.02
2024-03-04	Q	DIOD	70.51	70.89	68.255	68.54	-1.48	191,121	3,869	65.00	69.56
2024-03-01	Q	DIOD	68.615	70.98	68.22	70.045	2.065	230,380	3,365	49.27	70.56
2024-02-29	Q	DIOD	68.72	69.065	67.47	67.98	0.54	369,886	3,479	64.50	68.02
2024-02-28	Q	DIOD	67.17	67.6465	66.63	67.44	-0.85	189,498	3,172	65.00	68.02
2024-02-27	Q	DIOD	69.19	69.445	68.065	68.29	-0.16	266,135	4,049	64.50	75.53
2024-02-26	Q	DIOD	67.95	69.17	67.65	68.45	0.14	289,065	4,618	49.27	68.56
2024-02-23	Q	DIOD	68.35	68.58	67.13	68.31	-0.51	238,796	4,364	65.00	69.02
2024-02-22	Q	DIOD	68.98	69.00	67.34	68.82	0.55	294,079	4,011	65.00	70.02
2024-02-21	Q	DIOD	67.33	68.27	66.99	68.27	0.36	314,314	4,190	65.00	77.68
2024-02-20	Q	DIOD	66.83	68.28	66.495	67.91	-0.12	266,633	4,221	67.00	69.02
2024-02-19	Q	DIOD	68.99	69.17	67.55	68.03	-1.13	0	0	60.73	69.02
2024-02-16	Q	DIOD	68.99	69.17	67.55	68.03	-1.13	239,903	3,693	60.73	69.02
2024-02-15	Q	DIOD	68.38	69.72	68.16	69.16	1.00	252,211	4,641	61.57	70.00
2024-02-14	Q	DIOD	67.42	68.26	66.575	68.16	2.10	335,829	5,245	62.19	68.62
2024-02-13	Q	DIOD	67.57	68.32	65.35	66.06	-4.01	625,764	7,989	65.00	68.75
2024-02-12	Q	DIOD	70.26	71.425	70.04	70.07	0.08	364,225	4,708	68.80	71.27
2024-02-09	Q	DIOD	68.84	70.31	68.30	69.99	1.25	334,834	5,027	69.00	81.41
2024-02-08	Q	DIOD	67.17	69.23	66.31	68.74	1.99	307,670	5,903	68.10	76.75
2024-02-07	Q	DIOD	68.97	69.43	64.52	66.75	-1.48	728,710	8,867	55.33	68.02
2024-02-06	Q	DIOD	67.17	68.30	66.545	68.23	0.78	508,588	6,450	59.45	68.01
2024-02-05	Q	DIOD	67.15	68.57	66.66	67.45	0.03	323,024	4,691	60.30	68.70