NASDAQ:DIOD
Diodes Incorporated Stock Price (Quote)
$73.01
-0.99 (-1.34%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.31 | $74.29 | Tuesday, 30th Apr 2024 DIOD stock ended at $73.01. This is 1.34% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $72.90 to a day high of $74.03. |
| 90 days | $64.11 | $74.29 | |
| 52 weeks | $60.00 | $97.37 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2020 | $52.99 | $53.21 | $51.33 | $51.52 | 160 600 |
| Jul 20, 2020 | $51.82 | $52.56 | $51.75 | $52.48 | 122 600 |
| Jul 17, 2020 | $51.49 | $52.42 | $51.36 | $51.75 | 160 000 |
| Jul 16, 2020 | $52.01 | $52.03 | $51.08 | $51.49 | 175 600 |
| Jul 15, 2020 | $52.20 | $52.78 | $51.65 | $52.37 | 211 600 |
| Jul 14, 2020 | $51.06 | $51.45 | $49.58 | $51.41 | 205 500 |
| Jul 13, 2020 | $51.83 | $53.50 | $51.00 | $51.07 | 477 600 |
| Jul 10, 2020 | $49.96 | $51.02 | $49.70 | $50.57 | 235 500 |
| Jul 09, 2020 | $49.51 | $50.20 | $48.10 | $49.79 | 167 600 |
| Jul 08, 2020 | $49.36 | $49.57 | $48.46 | $49.31 | 148 900 |
| Jul 07, 2020 | $49.97 | $50.57 | $49.23 | $49.30 | 146 500 |
| Jul 06, 2020 | $50.10 | $50.65 | $49.94 | $50.23 | 152 000 |
| Jul 02, 2020 | $48.22 | $50.23 | $47.78 | $49.18 | 191 696 |
| Jul 01, 2020 | $50.93 | $50.93 | $48.61 | $48.87 | 293 887 |
| Jun 30, 2020 | $49.30 | $50.80 | $49.30 | $50.70 | 203 513 |
| Jun 29, 2020 | $49.17 | $49.55 | $48.23 | $49.51 | 259 360 |
| Jun 26, 2020 | $49.48 | $49.65 | $48.58 | $48.78 | 457 445 |
| Jun 25, 2020 | $49.18 | $49.56 | $47.85 | $49.56 | 189 224 |
| Jun 24, 2020 | $49.82 | $49.99 | $48.67 | $49.34 | 249 240 |
| Jun 23, 2020 | $50.59 | $51.11 | $50.12 | $50.26 | 186 415 |
| Jun 22, 2020 | $49.64 | $50.06 | $48.54 | $50.02 | 230 997 |
| Jun 19, 2020 | $50.66 | $52.31 | $49.50 | $49.54 | 941 142 |
| Jun 18, 2020 | $49.89 | $50.39 | $49.02 | $49.98 | 207 667 |
| Jun 17, 2020 | $50.73 | $50.81 | $49.45 | $49.93 | 190 583 |
| Jun 16, 2020 | $51.00 | $51.08 | $49.69 | $50.19 | 176 651 |
