DIOD

Diodes Incorporated Historical Stock Prices

$25.71
*  
1.94
7.02%
Get DIOD Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading DIOD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.34  27.344  25.48  25.71 522,392
07/25/2014 27.34 27.344 25.48 25.71 522,392
07/24/2014 28.06 28.415 27.491 27.65 204,366
07/23/2014 30.08 30.08 28.03 28.04 255,734
07/22/2014 29.43 30.19 29.35 30.05 281,099
07/21/2014 29.32 29.635 29.07 29.28 246,645
07/18/2014 28.52 29.55 28.52 29.51 232,206
07/17/2014 28.66 28.9246 28.4 28.63 245,661
07/16/2014 29.11 29.12 28.72 28.79 161,286
07/15/2014 28.83 29 28.28 28.82 210,539
07/14/2014 29.07 29.33 28.75 29.06 164,698
07/11/2014 28.9 29 28.67 28.82 141,736
07/10/2014 28.85 29.55 28.6 29.01 183,567
07/09/2014 29.38 29.73 29.16 29.48 239,865
07/08/2014 29.02 29.36 28.65 29.24 249,102
07/07/2014 29.59 29.6 29.125 29.16 174,725
07/03/2014 29.74 30.09 29.49 29.8 203,827
07/02/2014 28.82 29.77 28.82 29.58 270,067
07/01/2014 29.03 29.85 29.03 29.42 234,988
06/30/2014 28.73 29.11 28.55 28.96 224,791
06/27/2014 28.22 28.88 28.16 28.83 299,118
06/26/2014 28.86 28.86 27.89 28.45 243,746
06/25/2014 28.33 28.95 28.08 28.87 173,056
06/24/2014 29.51 29.6295 28.555 28.58 336,612
06/23/2014 29.12 29.41 28.75 29.37 221,298
06/20/2014 29.17 29.2 28.94 28.985 410,261
06/19/2014 29.58 29.695 28.76 29.19 338,930
06/18/2014 29.88 29.88 29.03 29.38 246,797
06/17/2014 29.46 30.02 29.204 29.86 279,697
06/16/2014 29.57 29.58 29.25 29.55 198,480
06/13/2014 29.75 30.14 28.73 29.58 361,734
06/12/2014 30.03 30.12 29.18 29.5 375,772
06/11/2014 30.28 30.51 30 30.13 361,010
06/10/2014 29.73 30.79 29.38 30.3 488,217
06/09/2014 29.6 30.2828 29.16 29.47 363,290
06/06/2014 28.47 29.72 28.4 29.45 637,190
06/05/2014 27.46 28.39 27.19 28.26 442,785
06/04/2014 27.01 27.57 26.94 27.49 233,219
06/03/2014 27.1 27.53 26.78 27.08 342,032
06/02/2014 27.5 27.62 27.1 27.27 323,683
05/30/2014 28.02 28.13 27.51 27.67 217,139
05/29/2014 27.95 28.29 27.61 27.89 240,067
05/28/2014 27.52 28.23 27.52 27.78 301,220
05/27/2014 27.5 28.32 27.42 27.92 425,429
05/23/2014 26.65 27.36 26.25 27.26 111,703
05/22/2014 26.53 26.92 26.53 26.72 72,886
05/21/2014 26.67 26.98 26.3 26.56 99,883
05/20/2014 27.02 27.02 26.24 26.62 237,443
05/19/2014 26.54 27.46 26.54 27.08 138,159
05/16/2014 26.37 26.75 26.218 26.71 172,832
05/15/2014 26.83 26.93 26.06 26.41 200,508
05/14/2014 27.55 27.81 27.03 27.06 464,582
05/13/2014 27.51 27.96 27.18 27.67 499,944
05/12/2014 26.77 27.92 26.68 27.68 321,281
05/09/2014 26.32 27.1 25.66 26.6 482,156
05/08/2014 26.07 26.79 25.68 26.19 294,381
05/07/2014 26.62 26.79 26.04 26.21 570,366
05/06/2014 26.31 26.7 26.22 26.46 265,576
05/05/2014 25.62 26.52 25.5 26.42 217,672
05/02/2014 26.05 26.18 25.55 25.8 474,317
05/01/2014 26.32 26.64 25.81 26.08 341,103
04/30/2014 26.25 26.49 25.76 26.37 459,744
04/29/2014 26.79 26.79 26.12 26.24 195,410
04/28/2014 26.84 27.06 26.0101 26.56 241,790
04/25/2014 27.53 27.86 26.505 26.79 269,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?