DIOD

Diodes Incorporated Historical Stock Prices

$24.15
*  
0.03
0.12%
Get DIOD Alerts
*Delayed - data as of Jun. 30, 2015 12:58 ET  -  Find a broker to begin trading DIOD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DIOD Real Time
 
 
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 29-MAR-2015 TO 29-JUN-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.
12:58  24.41  24.946  24.11  24.15 27,341
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
05/29/2015 26.32 26.61 25.9 26.48 129,358
05/28/2015 26.39 26.6 26.19 26.37 82,072
05/27/2015 25.22 26.46 25.22 26.37 252,699
05/26/2015 25.99 26.15 25.57 25.72 216,471
05/22/2015 26.23 26.47 26.06 26.11 191,811
05/21/2015 26.5 26.65 26.21 26.35 168,660
05/20/2015 26.4 26.59 26.37 26.5 124,820
05/19/2015 27.1 27.21 26.22 26.33 289,414
05/18/2015 26.73 27.25 26.67 27.08 145,617
05/15/2015 26.89 26.895 26.41 26.73 174,079
05/14/2015 27.24 27.46 26.48 26.86 293,294
05/13/2015 27.06 27.37 26.51 27.03 171,350
05/12/2015 27.05 27.14 26.56 26.89 131,172
05/11/2015 26.8 27.3 26.45 27.11 170,404
05/08/2015 26.46 26.9 25.3 26.85 321,925
05/07/2015 27.04 27.39 26.66 27.29 110,235
05/06/2015 26.8 27.17 26.52 27.11 130,530
05/05/2015 27.19 27.49 26.546 26.77 112,977
05/04/2015 27.39 27.53 27.11 27.37 128,876
05/01/2015 26.78 27.5 26.78 27.26 117,955
04/30/2015 27.39 27.445 26.54 26.72 189,549
04/29/2015 27.65 27.87 27.23 27.67 100,755
04/28/2015 27.64 27.93 27.36 27.82 95,990
04/27/2015 27.29 28.07 27.29 27.6 193,815
04/24/2015 27.91 27.92 27.17 27.28 94,161
04/23/2015 27.84 28.48 27.5901 28 117,997
04/22/2015 27.83 28.21 27.75 28.02 93,508
04/21/2015 28.21 28.31 27.88 27.9 101,757
04/20/2015 27.82 28.46 27.82 28.03 79,716
04/17/2015 27.75 28.04 27.58 27.64 146,378
04/16/2015 27.89 28.09 27.591 28.04 199,862
04/15/2015 27.75 28.1 27.71 28.01 142,027
04/14/2015 27.76 27.76 27.32 27.55 294,044
04/13/2015 27.87 28.135 27.45 27.7 238,208
04/10/2015 28.16 28.21 27.835 27.87 113,682
04/09/2015 28.1 28.42 27.95 28.16 189,369
04/08/2015 28.08 28.45 27.74 28.21 143,972
04/07/2015 28.25 28.432 27.955 28.05 169,447
04/06/2015 27.92 28.54 27.8 28.23 143,177
04/02/2015 28.3 28.75 28.13 28.17 107,192
04/01/2015 28.35 28.72 27.71 28.32 497,210
03/31/2015 29.04 29.298 28.51 28.56 444,633
03/30/2015 28.05 29.28 28.05 29.25 302,686
*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?