DIOD

Diodes Incorporated Historical Stock Prices

$19.06
*  
0.63
3.2%
Get DIOD Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading DIOD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DIOD Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.39  19.68  18.82  19.06 299,961
09/01/2015 19.39 19.68 18.82 19.06 301,370
08/31/2015 19.83 20.04 19.63 19.69 137,301
08/28/2015 20 20.23 19.73 19.93 148,682
08/27/2015 19.55 20.12 19.39 20.09 232,597
08/26/2015 19.41 19.57 18.864 19.5 212,699
08/25/2015 19.44 19.57 18.9 18.96 302,747
08/24/2015 18.42 19.57 18.42 18.88 350,171
08/21/2015 18.99 19.63 18.96 19.31 347,837
08/20/2015 19.54 19.64 19.295 19.4 291,904
08/19/2015 19.81 20.02 19.48 19.7 334,278
08/18/2015 20.5 20.5 19.62 19.87 284,932
08/17/2015 20.19 20.51 19.92 20.5 175,608
08/14/2015 20.16 20.31 19.915 20.25 104,460
08/13/2015 20.61 20.98 20.2101 20.24 117,428
08/12/2015 20.15 20.68 19.82 20.55 166,610
08/11/2015 21.02 21.02 20.29 20.43 134,543
08/10/2015 21 21.45 20.86 21.23 336,746
08/07/2015 20.06 21.1 19.1801 20.9 472,778
08/06/2015 22.12 22.12 21.62 21.77 134,141
08/05/2015 22.03 22.47 21.89 22.01 154,754
08/04/2015 22.16 22.26 21.6725 21.97 132,272
08/03/2015 22.18 22.29 21.87 22.2 130,177
07/31/2015 22.36 22.59 22.07 22.19 95,528
07/30/2015 22.08 22.46 22.05 22.34 81,310
07/29/2015 22.23 22.33 21.88 22.12 96,666
07/28/2015 21.98 22.31 21.66 22.22 149,523
07/27/2015 21.91 22.01 21.54 21.89 122,127
07/24/2015 22.58 22.61 22.03 22.05 163,211
07/23/2015 22.3 22.94 22.21 22.65 211,791
07/22/2015 22.2 22.4299 21.76 22.2 423,887
07/21/2015 21.87 22.46 21.87 22.37 229,931
07/20/2015 22.52 22.52 21.84 21.92 146,307
07/17/2015 22.56 22.56 22.37 22.44 145,473
07/16/2015 22.66 22.77 22.34 22.47 271,874
07/15/2015 23.03 23.03 22.45 22.5 246,234
07/14/2015 22.72 23.09 22.61 22.95 166,053
07/13/2015 22.91 23.19 22.59 22.66 119,626
07/10/2015 22.83 23.15 22.51 22.89 238,303
07/09/2015 23.31 23.32 22.52 22.58 168,524
07/08/2015 23.19 23.24 22.79 23.02 260,076
07/07/2015 23.55 23.734 23.08 23.33 232,516
07/06/2015 23.51 24.14 23.51 23.56 201,695
07/02/2015 23.02 24.04 22.89 23.89 255,338
07/01/2015 24.37 24.5 23.96 24.11 162,695
06/30/2015 24.41 24.946 24.1 24.11 155,413
06/29/2015 24.53 24.85 24.08 24.12 222,098
06/26/2015 25.33 25.36 24.66 24.74 797,049
06/25/2015 25.37 25.54 25.14 25.4 162,116
06/24/2015 25.39 25.49 25.2 25.34 141,197
06/23/2015 25.23 25.482 25.04 25.39 213,088
06/22/2015 25.34 25.482 24.99 25.35 102,867
06/19/2015 25.3 25.478 24.97 25.11 291,590
06/18/2015 24.87 25.35 24.72 25.23 205,885
06/17/2015 25 25.07 24.81 24.83 74,837
06/16/2015 25.05 25.18 24.8 25.01 137,494
06/15/2015 25.24 25.35 24.83 25.08 108,019
06/12/2015 25.51 25.71 25.41 25.56 94,832
06/11/2015 25.73 25.89 25.52 25.66 82,167
06/10/2015 25.33 25.79 25.19 25.73 181,033
06/09/2015 25.28 25.44 25.01 25.19 124,104
06/08/2015 25.39 25.59 25.05 25.26 145,853
06/05/2015 25.47 25.47 24.45 25.36 175,725
06/04/2015 25.7 26.12 25.7 25.99 238,910
06/03/2015 26.1 26.33 25.91 26 137,832
06/02/2015 26.23 26.45 26.01 26.03 165,610
06/01/2015 26.53 26.67 26.25 26.47 220,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?