Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
