NASDAQ:DIOD
$94.18
(
-1.35%
)
Friday, 3rd Feb 2023
Diodes Incorporated Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.98 | $95.85 | Friday, 3rd Feb 2023 DIOD stock ended at $94.18. This is 1.35% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.31% from a day low at $92.71 to a day high of $95.77. |
| 90 days | $70.41 | $95.85 | |
| 52 weeks | $58.52 | $98.96 |
Historical Diodes Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $93.51 | $95.77 | $92.71 | $94.18 | 204 516 |
| 2023-02-02 | $93.72 | $95.85 | $92.35 | $95.47 | 288 001 |
| 2023-02-01 | $89.03 | $94.19 | $88.95 | $93.35 | 211 040 |
| 2023-01-31 | $87.70 | $89.73 | $87.70 | $89.19 | 321 350 |
| 2023-01-30 | $88.22 | $88.75 | $87.17 | $87.39 | 135 377 |
| 2023-01-27 | $89.62 | $90.47 | $89.32 | $89.54 | 81 445 |
| 2023-01-26 | $88.79 | $90.19 | $87.98 | $90.06 | 151 463 |
| 2023-01-25 | $86.71 | $88.49 | $86.44 | $88.26 | 187 649 |
| 2023-01-24 | $87.52 | $88.62 | $86.91 | $88.05 | 280 531 |
| 2023-01-23 | $87.04 | $89.66 | $86.49 | $88.77 | 214 286 |
| 2023-01-20 | $86.56 | $87.29 | $84.98 | $86.67 | 174 600 |
| 2023-01-19 | $86.18 | $86.39 | $84.00 | $84.90 | 191 600 |
| 2023-01-18 | $88.67 | $89.54 | $86.34 | $86.47 | 135 800 |
| 2023-01-17 | $87.27 | $88.54 | $85.84 | $87.47 | 186 100 |
| 2023-01-13 | $84.58 | $87.48 | $84.58 | $87.35 | 210 200 |
| 2023-01-12 | $84.71 | $86.23 | $83.62 | $85.48 | 202 046 |
| 2023-01-11 | $82.85 | $84.27 | $82.74 | $84.13 | 186 000 |
| 2023-01-10 | $81.77 | $83.92 | $81.66 | $83.26 | 212 000 |
| 2023-01-09 | $81.08 | $83.68 | $80.84 | $82.15 | 250 000 |
| 2023-01-06 | $76.34 | $79.65 | $75.43 | $79.58 | 126 308 |
| 2023-01-05 | $75.99 | $77.27 | $74.98 | $75.20 | 156 375 |
| 2023-01-04 | $77.42 | $80.40 | $76.46 | $77.08 | 138 380 |
| 2023-01-03 | $77.85 | $81.56 | $75.28 | $76.12 | 192 591 |
| 2022-12-30 | $75.04 | $76.47 | $74.45 | $76.14 | 166 688 |
| 2022-12-29 | $75.35 | $76.32 | $74.94 | $76.12 | 240 865 |
| 2022-12-28 | $75.67 | $76.08 | $74.05 | $74.09 | 131 952 |
| 2022-12-27 | $76.69 | $76.69 | $75.56 | $75.94 | 164 159 |
| 2022-12-23 | $77.16 | $77.67 | $76.00 | $76.84 | 156 998 |
| 2022-12-22 | $79.17 | $79.17 | $75.56 | $77.70 | 236 120 |
| 2022-12-21 | $78.83 | $81.09 | $78.83 | $80.43 | 149 416 |
| 2022-12-20 | $79.23 | $79.97 | $78.24 | $78.50 | 173 703 |
| 2022-12-19 | $81.17 | $81.17 | $79.00 | $79.72 | 308 459 |
| 2022-12-16 | $81.04 | $81.86 | $79.83 | $80.52 | 663 998 |
| 2022-12-15 | $84.51 | $84.57 | $81.88 | $82.02 | 262 877 |
| 2022-12-14 | $87.77 | $89.41 | $85.52 | $86.17 | 343 092 |
| 2022-12-13 | $92.00 | $92.83 | $87.99 | $88.77 | 279 358 |
| 2022-12-12 | $86.68 | $88.05 | $86.45 | $87.71 | 220 410 |
| 2022-12-09 | $86.84 | $88.06 | $86.00 | $86.99 | 179 085 |
| 2022-12-08 | $86.47 | $88.94 | $86.11 | $87.95 | 206 620 |
| 2022-12-07 | $85.27 | $87.01 | $84.91 | $86.39 | 143 056 |
| 2022-12-06 | $88.36 | $88.45 | $84.66 | $85.79 | 197 679 |
| 2022-12-05 | $91.34 | $91.34 | $87.51 | $88.36 | 364 526 |
| 2022-12-02 | $89.02 | $91.64 | $88.65 | $91.55 | 196 437 |
| 2022-12-01 | $92.27 | $92.93 | $90.10 | $91.07 | 286 436 |
| 2022-11-30 | $87.96 | $92.25 | $87.06 | $92.23 | 341 952 |
| 2022-11-29 | $88.33 | $88.40 | $86.58 | $87.80 | 219 062 |
| 2022-11-28 | $88.11 | $89.15 | $85.29 | $87.90 | 239 829 |
| 2022-11-25 | $89.70 | $90.33 | $89.17 | $89.22 | 103 141 |
| 2022-11-23 | $88.08 | $90.36 | $88.08 | $90.22 | 267 997 |
| 2022-11-22 | $86.25 | $88.10 | $85.90 | $88.08 | 142 827 |
About Diodes Incorporated
Diodes Incorporated designs, manufactures, and supplies application-specific standard products in the discrete, logic, analog, and mixed-signal semiconductor markets worldwide. It focuses on low pin count semiconductor devices with one or more active or passive components. The company offers discrete semiconductor products, such as MOSFET, TVS, and performance Schottky rectifiers; GPP bridges and retifiers, and performance Schottky diodes; Zener ... DIOD Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
