DIOD

Diodes Incorporated Historical Stock Prices

$26.81
*  
0.61
2.33%
Get DIOD Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  26.27  26.99  26.06  26.81 173,954
11/26/2014 26.27 26.99 26.06 26.81 173,954
11/25/2014 26.5 26.54 25.98 26.2 329,592
11/24/2014 26.28 26.59 26.06 26.46 167,318
11/21/2014 26.55 26.55 25.9 26.3 197,177
11/20/2014 25.58 26.36 25.47 26.11 124,614
11/19/2014 26.26 26.26 25.47 25.69 187,687
11/18/2014 25.76 26.36 25.76 26.2 175,543
11/17/2014 26.23 26.4199 25.57 25.65 180,525
11/14/2014 25.86 26.39 25.51 26.34 181,694
11/13/2014 26.5 26.72 25.77 25.77 169,494
11/12/2014 25.99 26.5 25.97 26.39 156,774
11/11/2014 26.1 26.36 25.9 26.15 265,676
11/10/2014 25.85 26.25 25.82 26.04 288,487
11/07/2014 25.6 26.17 24.89 25.88 376,602
11/06/2014 26.39 26.46 25.85 26.22 409,201
11/05/2014 25.98 26.58 25.64 26.42 231,030
11/04/2014 25.86 26.03 25.62 25.86 277,974
11/03/2014 25.83 26.19 25.78 25.89 404,063
10/31/2014 25 26.1 24.947 25.83 400,864
10/30/2014 24.51 24.5852 23.85 24.38 229,136
10/29/2014 24.51 24.59 24.01 24.58 431,667
10/28/2014 23.91 24.59 23.666 24.37 244,132
10/27/2014 23.37 23.77 23 23.66 135,983
10/24/2014 23.46 23.69 23.0801 23.48 180,947
10/23/2014 23.27 23.58 23.08 23.4 289,617
10/22/2014 23.31 23.58 23 23.16 191,179
10/21/2014 23.08 23.39 22.93 23.34 221,618
10/20/2014 22.33 22.97 22.21 22.96 307,738
10/17/2014 23.32 23.4 22.33 22.39 322,475
10/16/2014 22.39 23.48 22.39 22.96 428,826
10/15/2014 22.47 23.52 22.34 22.75 810,853
10/14/2014 20.83 21.86 20.756 21.46 522,512
10/13/2014 20.01 21.24 19.99 20.58 676,959
10/10/2014 21.93 21.93 19.655 20 1,108,971
10/09/2014 22.9 23.02 22.1 22.11 166,907
10/08/2014 22.37 23.07 22.22 22.9 223,080
10/07/2014 22.79 23.07 22.37 22.39 148,950
10/06/2014 23.49 23.49 22.96 22.99 85,916
10/03/2014 23.84 23.84 23.35 23.37 253,053
10/02/2014 23.17 23.75 22.94 23.57 133,758
10/01/2014 23.93 23.93 23.25 23.28 168,976
09/30/2014 24.41 24.53 23.91 23.92 241,035
09/29/2014 24.37 24.62 24.2501 24.58 162,446
09/26/2014 24.52 25.6 24.45 24.66 134,219
09/25/2014 24.9 24.9 24.29 24.37 133,201
09/24/2014 24.87 25.09 24.6 24.92 135,510
09/23/2014 24.99 25.31 24.72 24.79 158,874
09/22/2014 25.44 25.56 24.97 25.03 125,018
09/19/2014 25.93 26.09 25.4045 25.56 390,300
09/18/2014 25.63 26 25.49 25.855 163,597
09/17/2014 24.9 25.55 24.73 25.44 168,741
09/16/2014 24.61 24.99 24.56 24.93 115,925
09/15/2014 25.17 25.23 24.65 24.69 168,773
09/12/2014 25.47 25.52 25 25.07 133,001
09/11/2014 24.85 25.5 24.85 25.43 164,061
09/10/2014 25.59 26.16 24.6 24.92 473,608
09/09/2014 25.56 26.005 25.43 25.74 162,907
09/08/2014 25.98 26.18 25.6 25.68 106,509
09/05/2014 25.67 26.042 25.62 25.99 178,750
09/04/2014 25.51 25.83 25.32 25.75 275,763
09/03/2014 25.66 25.66 25.3603 25.46 230,468
09/02/2014 25.51 25.66 25.231 25.55 176,638
08/29/2014 25.08 25.51 25.01 25.45 173,869
08/28/2014 25.27 25.35 24.81 25.06 254,879
08/27/2014 25.52 25.68 25.3 25.32 156,842
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?