NASDAQ:DIOD
Diodes Incorporated Stock Price (Quote)
$70.99
-2.02 (-2.77%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.31 | $74.29 | Wednesday, 1st May 2024 DIOD stock ended at $70.99. This is 2.77% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.81% from a day low at $70.53 to a day high of $73.22. |
| 90 days | $64.11 | $74.29 | |
| 52 weeks | $60.00 | $97.37 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $83.12 | $84.96 | $82.76 | $83.43 | 179 582 |
| May 02, 2023 | $82.32 | $83.58 | $81.61 | $83.06 | 174 684 |
| May 01, 2023 | $79.84 | $82.66 | $79.84 | $82.39 | 156 882 |
| Apr 28, 2023 | $79.49 | $80.66 | $79.14 | $79.70 | 238 717 |
| Apr 27, 2023 | $78.77 | $79.53 | $76.43 | $79.48 | 198 335 |
| Apr 26, 2023 | $79.93 | $80.33 | $78.84 | $79.02 | 251 657 |
| Apr 25, 2023 | $82.28 | $82.51 | $79.69 | $79.71 | 196 772 |
| Apr 24, 2023 | $83.27 | $83.67 | $82.32 | $83.20 | 158 072 |
| Apr 21, 2023 | $83.85 | $83.91 | $82.77 | $83.27 | 148 203 |
| Apr 20, 2023 | $83.59 | $85.21 | $82.58 | $84.24 | 177 766 |
| Apr 19, 2023 | $85.06 | $85.45 | $83.38 | $84.36 | 243 414 |
| Apr 18, 2023 | $86.13 | $86.99 | $84.83 | $85.67 | 165 517 |
| Apr 17, 2023 | $84.40 | $85.46 | $84.00 | $85.27 | 178 510 |
| Apr 14, 2023 | $85.31 | $86.28 | $84.46 | $84.87 | 211 839 |
| Apr 13, 2023 | $84.77 | $86.14 | $84.06 | $85.69 | 130 348 |
| Apr 12, 2023 | $86.59 | $86.59 | $84.09 | $84.27 | 169 913 |
| Apr 11, 2023 | $87.26 | $87.55 | $85.36 | $85.51 | 165 809 |
| Apr 10, 2023 | $84.21 | $86.57 | $84.13 | $86.49 | 191 708 |
| Apr 06, 2023 | $84.71 | $85.71 | $83.22 | $84.69 | 177 179 |
| Apr 05, 2023 | $86.63 | $86.79 | $84.08 | $85.06 | 234 981 |
| Apr 04, 2023 | $91.49 | $91.60 | $86.97 | $87.19 | 224 800 |
| Apr 03, 2023 | $92.36 | $93.12 | $89.84 | $91.74 | 273 144 |
| Mar 31, 2023 | $91.28 | $93.27 | $90.59 | $92.76 | 388 268 |
| Mar 30, 2023 | $92.40 | $93.02 | $91.35 | $91.45 | 139 705 |
| Mar 29, 2023 | $89.79 | $92.19 | $88.89 | $91.37 | 162 894 |
