Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Diodes Incorporated Stock Price (Quote) NASDAQ:DIOD
$94.09 ( 2.15% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.92 | $95.83 | Monday, 25th Oct 2021 DIOD stock ended at $94.09. This is 2.15% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 3.64% from a day low at $92.11 to a day high of $95.46. |
| 90 days | $73.77 | $98.88 | |
| 52 weeks | $57.01 | $98.88 |
Historical Diodes Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $92.55 | $95.46 | $92.11 | $94.09 | 155 686 |
| 2021-10-22 | $93.41 | $94.73 | $92.02 | $92.11 | 157 358 |
| 2021-10-21 | $90.47 | $93.44 | $89.76 | $93.30 | 155 857 |
| 2021-10-20 | $89.09 | $90.62 | $88.60 | $90.47 | 152 769 |
| 2021-10-19 | $88.98 | $89.76 | $87.75 | $89.09 | 169 712 |
| 2021-10-18 | $86.62 | $89.04 | $86.07 | $88.44 | 138 755 |
| 2021-10-15 | $89.40 | $89.40 | $87.28 | $87.54 | 146 638 |
| 2021-10-14 | $87.33 | $88.42 | $86.92 | $88.08 | 157 749 |
| 2021-10-13 | $86.21 | $86.79 | $84.92 | $85.62 | 200 319 |
| 2021-10-12 | $87.64 | $87.80 | $85.05 | $85.49 | 207 955 |
| 2021-10-11 | $87.72 | $88.90 | $86.97 | $87.00 | 115 760 |
| 2021-10-08 | $89.01 | $89.02 | $87.51 | $87.95 | 128 626 |
| 2021-10-07 | $89.07 | $89.70 | $87.94 | $88.66 | 363 503 |
| 2021-10-06 | $87.73 | $88.83 | $87.04 | $87.52 | 264 226 |
| 2021-10-05 | $88.39 | $89.67 | $87.87 | $88.80 | 390 274 |
| 2021-10-04 | $91.02 | $91.05 | $87.52 | $87.85 | 258 156 |
| 2021-10-01 | $91.14 | $92.17 | $89.25 | $91.66 | 206 419 |
| 2021-09-30 | $92.09 | $93.20 | $90.47 | $90.59 | 180 033 |
| 2021-09-29 | $92.85 | $92.93 | $90.12 | $91.19 | 232 714 |
| 2021-09-28 | $93.78 | $94.27 | $91.87 | $92.72 | 211 101 |
| 2021-09-27 | $94.21 | $95.83 | $93.32 | $95.45 | 176 849 |
| 2021-09-24 | $94.72 | $95.65 | $93.91 | $94.88 | 120 756 |
| 2021-09-23 | $94.05 | $95.55 | $93.17 | $95.22 | 119 817 |
| 2021-09-22 | $91.86 | $94.40 | $91.63 | $93.63 | 199 670 |
| 2021-09-21 | $92.75 | $92.75 | $90.50 | $91.22 | 154 439 |
| 2021-09-20 | $92.04 | $92.77 | $89.84 | $91.77 | 294 154 |
| 2021-09-17 | $95.48 | $95.48 | $93.01 | $94.24 | 584 471 |
| 2021-09-16 | $94.70 | $95.62 | $93.01 | $95.17 | 210 461 |
| 2021-09-15 | $96.52 | $96.52 | $93.84 | $94.83 | 344 509 |
| 2021-09-14 | $96.11 | $96.92 | $94.98 | $96.46 | 181 051 |
| 2021-09-13 | $94.77 | $95.93 | $93.56 | $95.92 | 159 967 |
| 2021-09-10 | $94.07 | $95.95 | $93.51 | $93.63 | 123 776 |
| 2021-09-09 | $94.97 | $95.23 | $92.69 | $93.34 | 236 410 |
| 2021-09-08 | $95.12 | $95.64 | $92.62 | $92.90 | 268 302 |
| 2021-09-07 | $97.20 | $98.47 | $95.06 | $95.98 | 275 007 |
| 2021-09-03 | $94.67 | $98.26 | $92.50 | $97.06 | 317 947 |
| 2021-09-02 | $97.45 | $97.95 | $96.85 | $97.66 | 132 445 |
| 2021-09-01 | $97.14 | $97.89 | $95.78 | $96.80 | 178 970 |
| 2021-08-31 | $98.58 | $98.58 | $96.25 | $96.83 | 325 330 |
| 2021-08-30 | $98.54 | $98.54 | $96.24 | $98.17 | 225 943 |
| 2021-08-27 | $94.11 | $98.88 | $94.11 | $97.96 | 346 371 |
| 2021-08-26 | $93.74 | $94.51 | $93.04 | $93.93 | 210 593 |
| 2021-08-25 | $91.83 | $93.80 | $91.59 | $93.75 | 240 650 |
| 2021-08-24 | $93.00 | $94.16 | $91.17 | $91.67 | 322 601 |
| 2021-08-23 | $91.00 | $92.96 | $90.50 | $92.41 | 435 536 |
| 2021-08-20 | $88.60 | $90.44 | $88.21 | $90.23 | 209 322 |
| 2021-08-19 | $86.85 | $88.73 | $86.12 | $88.57 | 181 289 |
| 2021-08-18 | $88.12 | $89.62 | $87.36 | $87.39 | 186 442 |
| 2021-08-17 | $90.08 | $90.20 | $85.31 | $87.97 | 213 152 |
| 2021-08-16 | $90.46 | $90.99 | $89.39 | $90.90 | 197 551 |
Diodes Incorporated, together with its subsidiaries, designs, manufactures, and supplies application-specific standard products in the discrete, logic, and analog and mixed semiconductor markets primarily in Asia, North America, and Europe. The company principally focusses on low pin count semiconductor devices with one or more active or passive components. It offers discrete semiconductor products, including performance Schottky rectifiers and d... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
