Diodes Incorporated Stock Price (Quote) NASDAQ:DIOD
$77.39 ( 4.71% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $69.55 | $81.80 | Friday, 27th May 2022 DIOD stock ended at $77.39. This is 4.71% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 3.24% from a day low at $75.21 to a day high of $77.65. |
90 days | $69.50 | $95.50 | |
52 weeks | $69.50 | $113.98 |
Historical Diodes Incorporated prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $75.40 | $77.65 | $75.21 | $77.39 | 165 593 |
2022-05-26 | $71.67 | $74.41 | $71.67 | $73.91 | 165 011 |
2022-05-25 | $70.70 | $72.51 | $70.58 | $71.79 | 164 463 |
2022-05-24 | $72.13 | $72.69 | $69.55 | $71.33 | 249 545 |
2022-05-23 | $73.85 | $74.51 | $71.78 | $72.88 | 182 504 |
2022-05-20 | $75.45 | $75.45 | $70.65 | $73.76 | 193 046 |
2022-05-19 | $73.19 | $75.32 | $73.19 | $73.74 | 287 273 |
2022-05-18 | $75.58 | $77.53 | $72.64 | $73.44 | 351 150 |
2022-05-17 | $75.66 | $77.64 | $75.41 | $77.51 | 214 377 |
2022-05-16 | $73.46 | $74.60 | $72.88 | $73.39 | 164 645 |
2022-05-13 | $73.67 | $75.73 | $73.13 | $74.51 | 227 008 |
2022-05-12 | $70.34 | $72.37 | $69.83 | $72.25 | 257 806 |
2022-05-11 | $73.34 | $74.49 | $70.37 | $70.65 | 205 573 |
2022-05-10 | $73.89 | $74.97 | $71.99 | $73.74 | 282 751 |
2022-05-09 | $73.57 | $75.41 | $71.50 | $72.01 | 352 717 |
2022-05-06 | $75.10 | $76.97 | $73.53 | $75.37 | 317 366 |
2022-05-05 | $81.80 | $81.80 | $74.71 | $76.07 | 362 445 |
2022-05-04 | $76.52 | $80.77 | $75.49 | $80.44 | 363 307 |
2022-05-03 | $76.00 | $77.23 | $75.06 | $76.25 | 256 858 |
2022-05-02 | $73.59 | $76.10 | $73.04 | $75.94 | 209 418 |
2022-04-29 | $73.97 | $76.27 | $72.90 | $73.03 | 325 540 |
2022-04-28 | $74.13 | $76.46 | $72.41 | $75.71 | 176 206 |
2022-04-27 | $71.49 | $73.99 | $71.41 | $71.99 | 353 249 |
2022-04-26 | $73.44 | $73.72 | $71.80 | $72.42 | 322 627 |
2022-04-25 | $72.63 | $75.39 | $72.63 | $74.61 | 377 925 |
2022-04-22 | $74.63 | $75.46 | $73.06 | $73.26 | 283 400 |
2022-04-21 | $76.71 | $77.70 | $73.81 | $74.94 | 586 900 |
2022-04-20 | $77.31 | $77.52 | $74.55 | $75.27 | 372 600 |
2022-04-19 | $73.48 | $75.65 | $73.00 | $75.25 | 460 000 |
2022-04-18 | $69.50 | $74.98 | $69.50 | $73.48 | 529 600 |
2022-04-14 | $73.05 | $73.05 | $69.84 | $70.15 | 260 423 |
2022-04-13 | $70.57 | $73.30 | $70.02 | $72.52 | 169 556 |
2022-04-12 | $72.04 | $72.12 | $70.14 | $70.27 | 296 134 |
2022-04-11 | $71.49 | $72.75 | $70.02 | $70.08 | 313 819 |
2022-04-08 | $74.66 | $74.92 | $72.51 | $72.55 | 240 380 |
2022-04-07 | $75.92 | $78.12 | $74.21 | $75.68 | 567 900 |
2022-04-06 | $77.82 | $78.27 | $75.07 | $75.90 | 511 600 |
2022-04-05 | $83.78 | $83.78 | $78.75 | $79.06 | 395 300 |
2022-04-04 | $84.65 | $86.03 | $84.28 | $84.76 | 414 900 |
2022-04-01 | $87.70 | $88.04 | $81.40 | $83.85 | 400 191 |
2022-03-31 | $90.26 | $90.27 | $86.48 | $86.84 | 302 234 |
2022-03-30 | $93.85 | $94.25 | $89.47 | $90.17 | 267 566 |
2022-03-29 | $94.28 | $95.50 | $92.94 | $94.38 | 269 000 |
2022-03-28 | $90.64 | $92.48 | $90.04 | $92.44 | 318 200 |
2022-03-25 | $92.39 | $93.73 | $90.23 | $91.94 | 144 000 |
2022-03-24 | $89.64 | $92.24 | $89.22 | $92.24 | 268 600 |
2022-03-23 | $90.41 | $91.77 | $88.21 | $88.86 | 211 100 |
2022-03-22 | $90.72 | $92.53 | $90.60 | $91.75 | 159 856 |
2022-03-21 | $91.48 | $91.90 | $89.43 | $90.59 | 208 226 |
2022-03-18 | $88.73 | $91.87 | $88.32 | $91.56 | 335 546 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.