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 |
| Mar 09, 2016 | $18.90 | $19.05 | $18.54 | $18.96 | 98 400 |
| Mar 08, 2016 | $19.40 | $19.40 | $18.70 | $18.83 | 197 900 |
| Mar 07, 2016 | $20.09 | $20.30 | $19.42 | $19.56 | 195 800 |
| Mar 04, 2016 | $19.88 | $20.26 | $19.70 | $20.26 | 412 500 |
| Mar 03, 2016 | $19.46 | $19.89 | $19.46 | $19.85 | 194 300 |
| Mar 02, 2016 | $19.13 | $19.57 | $19.10 | $19.40 | 247 300 |
| Mar 01, 2016 | $19.26 | $19.31 | $19.00 | $19.15 | 123 900 |
| Feb 29, 2016 | $18.71 | $19.29 | $18.71 | $19.14 | 221 000 |
| Feb 26, 2016 | $18.46 | $18.88 | $18.46 | $18.71 | 171 300 |
| Feb 25, 2016 | $18.40 | $18.40 | $17.88 | $18.38 | 258 000 |
| Feb 24, 2016 | $17.77 | $18.48 | $17.59 | $18.36 | 256 800 |
| Feb 23, 2016 | $17.59 | $18.25 | $17.59 | $17.98 | 235 400 |
| Feb 22, 2016 | $17.50 | $17.85 | $17.45 | $17.62 | 243 200 |
| Feb 19, 2016 | $17.19 | $17.61 | $16.85 | $17.41 | 171 100 |
| Feb 18, 2016 | $17.49 | $17.71 | $16.59 | $17.24 | 226 600 |
| Feb 17, 2016 | $19.79 | $19.96 | $16.58 | $17.43 | 628 300 |
| Feb 16, 2016 | $18.32 | $18.87 | $18.15 | $18.57 | 129 400 |
| Feb 12, 2016 | $17.84 | $18.20 | $17.52 | $18.15 | 114 600 |
| Feb 11, 2016 | $17.51 | $17.79 | $17.40 | $17.66 | 180 900 |
| Feb 10, 2016 | $18.04 | $18.32 | $17.73 | $17.75 | 136 000 |
| Feb 09, 2016 | $17.70 | $18.32 | $17.28 | $18.00 | 168 900 |
| Feb 08, 2016 | $17.78 | $18.06 | $17.55 | $17.94 | 100 500 |
| Feb 05, 2016 | $18.23 | $18.39 | $17.96 | $17.98 | 156 900 |
| Feb 04, 2016 | $18.00 | $18.44 | $17.50 | $18.36 | 167 800 |
| Feb 03, 2016 | $18.41 | $18.65 | $17.66 | $18.03 | 211 200 |
