NASDAQ:DIOD
Diodes Incorporated Stock Price (Quote)
$72.68
+1.38 (+1.94%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.31 | $72.93 | Friday, 26th Apr 2024 DIOD stock ended at $72.68. This is 1.94% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.96% from a day low at $70.83 to a day high of $72.93. |
| 90 days | $64.11 | $72.93 | |
| 52 weeks | $60.00 | $97.37 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $66.24 | $68.20 | $65.52 | $67.80 | 357 286 |
| Nov 30, 2023 | $67.78 | $69.26 | $66.00 | $66.42 | 281 268 |
| Nov 29, 2023 | $68.26 | $69.84 | $67.67 | $67.77 | 256 025 |
| Nov 28, 2023 | $67.15 | $68.03 | $66.56 | $66.91 | 207 748 |
| Nov 27, 2023 | $68.52 | $68.52 | $67.64 | $67.68 | 187 587 |
| Nov 24, 2023 | $68.75 | $69.02 | $68.28 | $68.71 | 69 500 |
| Nov 22, 2023 | $69.45 | $70.00 | $68.16 | $68.66 | 161 491 |
| Nov 21, 2023 | $70.03 | $70.46 | $68.13 | $68.68 | 226 119 |
| Nov 20, 2023 | $68.91 | $71.06 | $68.51 | $70.91 | 275 752 |
| Nov 17, 2023 | $69.33 | $69.44 | $68.34 | $68.77 | 235 591 |
| Nov 16, 2023 | $69.98 | $70.12 | $68.20 | $68.86 | 362 757 |
| Nov 15, 2023 | $68.61 | $71.21 | $68.61 | $70.40 | 629 825 |
| Nov 14, 2023 | $66.13 | $68.40 | $65.07 | $68.40 | 629 690 |
| Nov 13, 2023 | $62.18 | $63.65 | $62.11 | $63.46 | 546 909 |
| Nov 10, 2023 | $61.91 | $63.24 | $60.24 | $63.00 | 606 493 |
| Nov 09, 2023 | $62.00 | $65.37 | $60.00 | $60.74 | 981 173 |
| Nov 08, 2023 | $68.06 | $68.06 | $66.71 | $66.76 | 330 076 |
| Nov 07, 2023 | $68.19 | $68.46 | $67.52 | $68.18 | 271 358 |
| Nov 06, 2023 | $70.09 | $70.24 | $67.79 | $68.61 | 438 017 |
| Nov 03, 2023 | $68.27 | $70.57 | $67.83 | $70.37 | 430 583 |
| Nov 02, 2023 | $66.74 | $67.26 | $65.40 | $66.94 | 519 220 |
| Nov 01, 2023 | $64.94 | $65.24 | $62.82 | $65.10 | 676 450 |
| Oct 31, 2023 | $67.04 | $67.04 | $63.71 | $65.08 | 621 977 |
| Oct 30, 2023 | $69.48 | $69.68 | $67.20 | $68.54 | 353 726 |
| Oct 27, 2023 | $70.39 | $70.39 | $68.86 | $69.48 | 380 687 |
