DIOD

Diodes Incorporated Common Stock Historical Stock Prices

$18.62
*  
unch
unch
Get DIOD Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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 18.60 18.78 18.43 18.62 198,603
04/29/2016 18.6 18.78 18.43 18.62 217,640
04/28/2016 19.1 19.27 18.6 18.62 99,376
04/27/2016 18.95 19.34 18.77 19.09 105,716
04/26/2016 18.42 19.07 18.42 19.02 179,015
04/25/2016 18.63 18.87 18.22 18.31 234,310
04/22/2016 18.59 18.865 18.43 18.62 268,119
04/21/2016 18.67 18.76 18.58 18.65 164,993
04/20/2016 18.54 18.65 18.42 18.6 423,228
04/19/2016 18.6 18.82 18.4 18.52 390,150
04/18/2016 18.77 18.79 18.555 18.6 239,500
04/15/2016 18.74 19.06 18.7 18.8 194,857
04/14/2016 18.93 19.11 18.62 18.84 363,504
04/13/2016 18.76 19.1 18.76 19.02 284,318
04/12/2016 19.05 19.05 18.59 18.71 246,390
04/11/2016 19.26 19.64 19.04 19.08 190,066
04/08/2016 19.47 19.67 19.0301 19.15 146,134
04/07/2016 19.75 19.78 19.12 19.34 148,211
04/06/2016 19.72 19.78 19.3 19.78 93,895
04/05/2016 19.97 20.5 19.73 19.8 195,836
04/04/2016 20.24 20.65 19.98 20.06 120,523
04/01/2016 19.92 20.4 19.66 20.36 108,437
03/31/2016 20.23 20.3 19.99 20.1 72,674
03/30/2016 20.06 20.46 19.99 20.3 142,374
03/29/2016 19.22 20.03 19.07 20.01 111,092
03/28/2016 19.45 19.46 19.08 19.31 128,175
03/24/2016 19.3 19.43 18.93 19.41 141,149
03/23/2016 20.19 20.19 19.37 19.38 282,307
03/22/2016 19.91 20.73 19.72 20.3 240,702
03/21/2016 19.93 20.11 19.6 19.99 180,132
03/18/2016 19.6 20.07 19.6 20.02 322,362
03/17/2016 18.77 19.465 18.75 19.44 154,848
03/16/2016 18.53 18.93 18.53 18.9 77,680
03/15/2016 18.81 18.81 18.4 18.64 149,503
03/14/2016 19.22 19.3958 18.66 18.89 122,622
03/11/2016 18.98 19.39 18.78 19.35 86,083
03/10/2016 19.07 19.33 18.67 18.88 76,014
03/09/2016 18.9 19.05 18.54 18.96 99,253
03/08/2016 19.4 19.4 18.7 18.83 202,725
03/07/2016 20.09 20.3 19.42 19.56 197,598
03/04/2016 19.88 20.26 19.7 20.26 413,226
03/03/2016 19.46 19.8899 19.46 19.85 195,304
03/02/2016 19.13 19.57 19.1 19.4 251,326
03/01/2016 19.26 19.31 19 19.15 126,532
02/29/2016 18.71 19.29 18.71 19.14 220,960
02/26/2016 18.46 18.88 18.46 18.71 171,318
02/25/2016 18.4 18.4 17.875 18.38 258,802
02/24/2016 17.77 18.48 17.59 18.36 258,673
02/23/2016 17.59 18.25 17.59 17.98 239,193
02/22/2016 17.5 17.85 17.45 17.62 258,487
02/19/2016 17.19 17.61 16.85 17.41 172,376
02/18/2016 17.49 17.71 16.59 17.24 226,581
02/17/2016 19.79 19.96 16.58 17.43 629,230
02/16/2016 18.32 18.87 18.15 18.57 131,835
02/12/2016 17.84 18.2 17.5215 18.15 116,592
02/11/2016 17.51 17.7937 17.4 17.66 180,960
02/10/2016 18.04 18.32 17.73 17.75 136,015
02/09/2016 17.7 18.32 17.28 18 168,953
02/08/2016 17.78 18.06 17.55 17.94 102,578
02/05/2016 18.23 18.39 17.96 17.98 161,184
02/04/2016 18 18.44 17.5001 18.36 168,040
02/03/2016 18.41 18.645 17.66 18.03 211,222
02/02/2016 18.79 18.81 18.15 18.22 94,811
02/01/2016 19.02 19.21 18.86 19.04 271,705
*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?