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 |
| Jun 15, 2020 | $46.32 | $49.46 | $46.16 | $49.02 | 181 685 |
| Jun 12, 2020 | $48.83 | $49.00 | $46.50 | $47.58 | 211 836 |
| Jun 11, 2020 | $49.14 | $49.70 | $46.75 | $47.00 | 274 335 |
| Jun 10, 2020 | $52.92 | $52.92 | $51.03 | $51.03 | 235 243 |
| Jun 09, 2020 | $52.57 | $53.53 | $52.31 | $52.84 | 291 837 |
| Jun 08, 2020 | $53.80 | $54.00 | $52.43 | $53.32 | 253 811 |
| Jun 05, 2020 | $52.08 | $54.42 | $52.08 | $53.47 | 310 947 |
| Jun 04, 2020 | $50.00 | $52.00 | $49.99 | $51.44 | 299 486 |
| Jun 03, 2020 | $49.86 | $51.49 | $48.97 | $50.73 | 278 278 |
| Jun 02, 2020 | $48.95 | $49.57 | $48.39 | $48.99 | 221 814 |
| Jun 01, 2020 | $48.56 | $49.67 | $48.36 | $48.50 | 245 003 |
| May 29, 2020 | $47.67 | $48.81 | $47.29 | $48.64 | 283 083 |
| May 28, 2020 | $51.15 | $51.40 | $48.01 | $48.26 | 332 984 |
| May 27, 2020 | $50.50 | $51.15 | $48.88 | $50.97 | 316 791 |
| May 26, 2020 | $49.93 | $50.96 | $49.50 | $50.28 | 310 010 |
| May 22, 2020 | $46.77 | $48.01 | $46.51 | $47.99 | 272 886 |
| May 21, 2020 | $49.29 | $49.43 | $46.63 | $46.72 | 277 119 |
| May 20, 2020 | $47.00 | $49.24 | $46.97 | $48.90 | 276 442 |
| May 19, 2020 | $46.57 | $47.78 | $45.86 | $45.91 | 184 959 |
| May 18, 2020 | $44.37 | $47.04 | $44.22 | $46.80 | 276 138 |
| May 15, 2020 | $43.10 | $43.95 | $42.45 | $43.70 | 318 324 |
| May 14, 2020 | $41.48 | $43.54 | $40.34 | $43.52 | 357 282 |
| May 13, 2020 | $43.90 | $44.82 | $42.00 | $42.47 | 321 419 |
| May 12, 2020 | $47.04 | $47.60 | $44.00 | $44.16 | 606 717 |
| May 11, 2020 | $49.34 | $50.25 | $48.85 | $49.89 | 477 626 |
