DIOD

Diodes Incorporated Historical Stock Prices

$25.44
*  
0.51
2.05%
Get DIOD Alerts
*Delayed - data as of Sep. 17, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.90  25.55  24.73  25.44 168,233
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
08/26/2014 25.62 25.76 25.45 25.55 216,197
08/25/2014 26 26 25.49 25.6 162,955
08/22/2014 25.82 25.99 25.71 25.86 253,832
08/21/2014 25.76 26.15 25.55 25.89 280,086
08/20/2014 25.43 25.93 25.4 25.82 374,673
08/19/2014 25.76 26.05 25.47 25.64 362,037
08/18/2014 25.64 25.81 24.83 25.8 333,612
08/15/2014 25.88 25.88 24.77 25.44 425,016
08/14/2014 25.84 25.97 25.53 25.61 129,690
08/13/2014 26.1 26.1 25.62 25.92 205,272
08/12/2014 26.15 26.414 25.69 26.06 176,351
08/11/2014 25.83 27.65 25.713 26.3 197,142
08/08/2014 26.5 26.5 25.72 25.77 280,166
08/07/2014 26.61 26.69 26.13 26.18 247,845
08/06/2014 25.98 26.68 25.98 26.46 160,289
08/05/2014 25.64 26.24 25.64 26.2 206,219
08/04/2014 25.87 25.93 25.24 25.82 191,356
08/01/2014 25.55 25.93 25.52 25.69 259,426
07/31/2014 26.06 26.1 25.31 25.5 345,469
07/30/2014 26.16 26.3 25.9 26.2 202,351
07/29/2014 26 26.33 25.86 25.94 285,926
07/28/2014 25.61 26.297 25.32 25.96 457,397
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
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?