GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Diodes Incorporated Stock Price (Quote) NASDAQ:DIOD

$75.00 ( -4.17% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $68.47 $78.90 Friday, 18th Jun 2021 DIOD stock ended at $75.00. This is 4.17% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.95% from a day low at $74.72 to a day high of $77.67.
90 days $68.01 $91.02
52 weeks $45.40 $91.02

Historical Diodes Incorporated prices

Date Open High Low Close Volume
2021-06-18 $75.73 $77.67 $74.72 $75.00 584 862
2021-06-17 $77.29 $78.90 $77.29 $78.26 268 096
2021-06-16 $77.43 $78.59 $76.73 $77.53 293 481
2021-06-15 $77.25 $78.10 $76.79 $77.11 132 511
2021-06-14 $77.14 $78.00 $76.91 $77.61 266 479
2021-06-11 $76.39 $77.27 $76.36 $77.05 104 459
2021-06-10 $76.41 $76.87 $75.97 $76.43 118 197
2021-06-09 $76.88 $76.88 $75.58 $76.13 132 975
2021-06-08 $76.43 $76.82 $75.40 $76.39 118 225
2021-06-07 $76.87 $77.75 $75.64 $76.18 147 285
2021-06-04 $74.77 $77.07 $74.77 $76.73 250 788
2021-06-03 $74.39 $74.80 $73.37 $74.19 139 066
2021-06-02 $75.82 $76.35 $74.74 $75.12 161 827
2021-06-01 $75.91 $77.49 $74.80 $75.58 171 740
2021-05-28 $75.13 $76.20 $74.94 $75.67 163 394
2021-05-27 $74.49 $76.16 $74.45 $75.23 157 571
2021-05-26 $75.46 $75.99 $74.21 $74.97 159 115
2021-05-25 $76.38 $76.66 $74.50 $74.72 176 660
2021-05-24 $75.41 $75.99 $75.00 $75.29 163 007
2021-05-21 $75.00 $75.99 $73.89 $74.46 333 851
2021-05-20 $72.85 $74.55 $72.00 $74.23 217 834
2021-05-19 $68.96 $72.69 $68.47 $72.57 278 306
2021-05-18 $71.10 $71.98 $70.01 $70.01 129 444
2021-05-17 $69.55 $71.40 $69.16 $70.82 188 386
2021-05-14 $71.53 $72.05 $70.43 $71.53 227 237
2021-05-13 $70.32 $71.74 $69.46 $70.77 185 727
2021-05-12 $70.13 $71.18 $68.93 $69.17 302 016
2021-05-11 $68.07 $71.79 $68.01 $71.61 417 211
2021-05-10 $75.33 $75.33 $70.01 $70.79 288 539
2021-05-07 $77.69 $77.69 $73.12 $74.56 489 245
2021-05-06 $72.30 $73.05 $70.44 $72.33 369 776
2021-05-05 $73.09 $73.58 $71.83 $72.60 527 579
2021-05-04 $74.73 $74.90 $71.69 $72.22 311 408
2021-05-03 $77.37 $77.37 $75.15 $75.67 354 485
2021-04-30 $77.75 $79.90 $76.11 $76.81 246 300
2021-04-29 $81.05 $81.05 $78.18 $79.27 530 425
2021-04-28 $81.57 $81.57 $79.71 $79.90 213 306
2021-04-27 $83.86 $83.92 $81.84 $81.95 187 517
2021-04-26 $83.07 $84.21 $82.38 $83.03 160 220
2021-04-23 $80.75 $83.28 $80.75 $82.44 170 042
2021-04-22 $80.93 $81.47 $79.27 $79.81 170 126
2021-04-21 $78.03 $80.97 $78.03 $80.87 167 403
2021-04-20 $78.76 $79.75 $77.08 $77.84 217 471
2021-04-19 $80.15 $81.42 $77.39 $79.47 259 518
2021-04-16 $80.61 $81.97 $80.13 $81.36 221 903
2021-04-15 $80.33 $80.89 $79.34 $80.77 126 641
2021-04-14 $78.71 $81.17 $78.71 $78.99 216 962
2021-04-13 $79.47 $79.73 $77.76 $78.95 165 796
2021-04-12 $79.16 $79.16 $77.77 $78.79 120 635
2021-04-09 $80.32 $80.99 $79.25 $79.70 245 453

About Diodes Incorporated

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT