NASDAQ:DIOD
Diodes Incorporated Stock Price (Quote)
$67.16
-1.22 (-1.78%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.11 | $72.55 | Wednesday, 17th Apr 2024 DIOD stock ended at $67.16. This is 1.78% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.04% from a day low at $67.10 to a day high of $71.15. |
| 90 days | $64.11 | $72.62 | |
| 52 weeks | $60.00 | $97.37 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-12 | $52.30 | $53.32 | $52.02 | $53.21 | 201 424 |
| 2020-08-11 | $50.83 | $53.06 | $50.76 | $51.80 | 243 782 |
| 2020-08-10 | $51.50 | $51.94 | $50.68 | $50.75 | 216 560 |
| 2020-08-07 | $52.97 | $53.39 | $51.39 | $51.95 | 324 031 |
| 2020-08-06 | $52.03 | $52.64 | $51.07 | $52.25 | 458 402 |
| 2020-08-05 | $52.90 | $52.93 | $51.63 | $52.18 | 498 113 |
| 2020-08-04 | $52.52 | $52.80 | $52.00 | $52.64 | 328 357 |
| 2020-08-03 | $52.01 | $53.06 | $51.88 | $52.50 | 249 749 |
| 2020-07-31 | $52.00 | $52.65 | $50.02 | $51.45 | 331 467 |
| 2020-07-30 | $50.91 | $52.15 | $50.91 | $51.87 | 289 157 |
| 2020-07-29 | $51.30 | $52.05 | $50.83 | $51.43 | 147 881 |
| 2020-07-28 | $52.42 | $52.42 | $50.69 | $50.76 | 136 622 |
| 2020-07-27 | $51.18 | $52.91 | $51.10 | $52.84 | 169 578 |
| 2020-07-24 | $50.69 | $51.11 | $49.65 | $50.73 | 189 406 |
| 2020-07-23 | $50.50 | $51.81 | $50.38 | $50.87 | 221 071 |
| 2020-07-22 | $51.55 | $51.86 | $50.63 | $50.74 | 182 400 |
| 2020-07-21 | $52.99 | $53.21 | $51.33 | $51.52 | 160 600 |
| 2020-07-20 | $51.82 | $52.56 | $51.75 | $52.48 | 122 600 |
| 2020-07-17 | $51.49 | $52.42 | $51.36 | $51.75 | 160 000 |
| 2020-07-16 | $52.01 | $52.03 | $51.08 | $51.49 | 175 600 |
| 2020-07-15 | $52.20 | $52.78 | $51.65 | $52.37 | 211 600 |
| 2020-07-14 | $51.06 | $51.45 | $49.58 | $51.41 | 205 500 |
| 2020-07-13 | $51.83 | $53.50 | $51.00 | $51.07 | 477 600 |
| 2020-07-10 | $49.96 | $51.02 | $49.70 | $50.57 | 235 500 |
| 2020-07-09 | $49.51 | $50.20 | $48.10 | $49.79 | 167 600 |
