Home > Quotes > DIOD > Historical Prices
DIOD

Historical Stock Prices

$24.335
*  
0.195
  negative  
0.81%
Get DIOD Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 24.24 24.36 24.18 24.335 449,708
05/16/2013 24.17 24.53 24.06 24.14 250,181
05/15/2013 23.95 24.47 23.782 24.2 204,071
05/14/2013 23.95 24.26 23.85 24.11 391,397
05/13/2013 24.5 24.61 23.85 23.88 419,987
05/10/2013 23.27 24.8837 23.1 24.48 1,010,237
05/09/2013 22.19 22.8 22.1 22.33 569,054
05/08/2013 22.56 22.695 22.06 22.2 349,187
05/07/2013 22.3 22.67 22.23 22.56 298,968
05/06/2013 21.5 22.46 21.36 22.27 566,412
05/03/2013 20.15 20.8 19.8501 20.61 169,813
05/02/2013 19.61 19.92 19.29 19.85 93,859
05/01/2013 20.1 20.28 19.36 19.5 321,336
04/30/2013 19.53 20.27 19.53 20.26 174,620
04/29/2013 19.32 19.71 19.31 19.61 154,238
04/26/2013 19.46 19.54 19.24 19.27 209,951
04/25/2013 19.33 19.93 19.32 19.6 209,637
04/24/2013 18.83 19.31 18.83 19.29 155,238
04/23/2013 18.72 19.05 18.51 18.91 248,798
04/22/2013 18.48 18.55 17.78 18.48 233,277
04/19/2013 18.32 18.6 17.83 18.47 264,541
04/18/2013 19.24 19.419 18.2699 18.31 360,750
04/17/2013 19.5 19.63 18.9733 19.1 462,234
04/16/2013 19.62 19.89 19.41 19.8 145,548
04/15/2013 19.46 19.73 19.2 19.38 208,061
04/12/2013 19.8 19.95 19.34 19.7 249,468
04/11/2013 20.26 20.37 19.76 20 163,705
04/10/2013 20.01 20.58 19.87 20.35 261,814
04/09/2013 19.9 20.06 19.38 19.88 181,790
04/08/2013 19.61 20.0361 19.32 19.95 190,977
04/05/2013 19.27 19.62 19 19.57 225,701
04/04/2013 19.13 19.74 19.13 19.7 164,547
04/03/2013 19.56 19.56 19.11 19.15 218,844
04/02/2013 20.22 20.22 19.41 19.47 232,951
04/01/2013 20.98 20.98 19.91 20.08 177,461
03/28/2013 20.89 21.11 20.59 20.98 207,826
03/27/2013 20.52 20.88 20.35 20.83 120,737
03/26/2013 21.01 21.26 20.74 20.77 162,211
03/25/2013 21.13 21.24 20.69 20.83 149,014
03/22/2013 21.13 21.19 20.98 21.06 80,027
03/21/2013 21.27 21.37 21 21.01 119,113
03/20/2013 21.39 21.53 21.27 21.51 121,707
03/19/2013 21.13 21.36 20.91 21.24 116,980
03/18/2013 21.02 21.43 20.76 21.12 212,939
03/15/2013 21.51 21.64 21.18 21.37 406,914
03/14/2013 21.04 21.55 21.04 21.47 210,211
03/13/2013 20.59 21.02 20.46 21.02 178,530
03/12/2013 20.55 20.72 20.4199 20.55 95,938
03/11/2013 20.36 20.7 20.36 20.62 67,276
03/08/2013 20.7 20.7 20.22 20.5 203,830
03/07/2013 19.96 20.629 19.96 20.35 248,181
03/06/2013 19.8 20.179 19.73 20 261,220
03/05/2013 19.45 19.92 19.35 19.8 251,766
03/04/2013 19.49 19.49 19.075 19.24 195,760
03/01/2013 19.7 19.75 19.31 19.498 313,454
02/28/2013 19.89 20.16 19.81 19.93 239,503
02/27/2013 19.87 20.17 19.87 19.94 238,607
02/26/2013 19.99 20.34 19.86 19.89 238,357
02/25/2013 20.66 20.67 19.835 19.91 281,667
02/22/2013 20.42 20.76 20.17 20.49 167,845
02/21/2013 20.48 20.59 19.77 20.26 421,978
02/20/2013 21.47 21.47 20.57 20.57 267,971
02/19/2013 21.21 21.5 21.11 21.48 246,955
02/15/2013 21.65 21.65 21.06 21.09 378,334
02/14/2013 20.02 21.66 20.02 21.46 832,504
02/13/2013 19.84 19.97 19.59 19.96 384,278
02/12/2013 19.99 19.99 19.59 19.74 459,516
02/11/2013 19.73 19.95 19.44 19.85 109,989
02/08/2013 18.92 19.9 18.92 19.73 414,582
02/07/2013 19.07 19.2 18.77 18.82 219,732
02/06/2013 18.86 19.05 18.55 19.03 221,191
02/05/2013 18.93 19.1 18.68 19.02 117,282
02/04/2013 18.98 19.24 18.74 18.75 131,553
02/01/2013 19.2 19.24 19.05 19.13 291,074
01/31/2013 18.85 19.22 18.575 19.02 159,574
01/30/2013 19.16 19.28 18.75 18.84 174,332
01/29/2013 19.29 19.46 19.16 19.22 137,156
01/28/2013 19.25 19.48 19.25 19.36 117,853
01/25/2013 19.15 19.37 18.89 19.26 119,378
01/24/2013 19.07 19.53 18.87 19.09 195,283
01/23/2013 18.89 19.08 18.625 19.08 174,407
01/22/2013 18.98 19.04 18.77 18.85 189,489
01/18/2013 18.87 19.15 18.73 19.02 229,419
01/17/2013 18.57 19.13 18.47 18.88 244,448
01/16/2013 17.88 18.5 17.88 18.42 297,305
01/15/2013 18.12 18.31 17.81 17.98 187,007
01/14/2013 18.11 18.32 17.96 18.32 197,949
01/11/2013 17.98 18.201 17.97 18.16 142,721
01/10/2013 17.96 18.19 17.89 18.02 163,630
01/09/2013 17.7 17.97 17.7 17.89 201,944
01/08/2013 18.02 18.1886 17.54 17.58 191,431
01/07/2013 17.93 18.15 17.84 17.9896 143,387
01/04/2013 18.11 18.22 17.94 18.12 274,059
01/03/2013 18.05 18.23 17.84 17.97 189,906
01/02/2013 17.88 18.23 17.49 18.03 381,183
12/31/2012 17 17.45 16.88 17.35 298,014
12/28/2012 16.97 17.41 16.84 17.02 270,468
12/27/2012 17.99 17.99 17.05 17.14 454,202
12/26/2012 16.87 17.08 16.75 16.91 97,437
12/24/2012 16.83 17.32 16.68 16.8 60,777
12/21/2012 17.1 17.27 16.76 16.85 608,763
12/20/2012 17.2 17.5371 17 17.35 299,192
12/19/2012 17.06 17.27 16.93 17.09 300,983
12/18/2012 16.12 17.13 16.12 17.06 264,753
12/17/2012 16.51 16.85 15.84 16.04 592,507
12/14/2012 16.06 16.28 15.91 16.21 93,800
12/13/2012 16.36 16.41 16.07 16.13 133,506
12/12/2012 16.5 16.5 16.275 16.31 220,133
12/11/2012 15.82 16.49 15.67 16.49 181,851
12/10/2012 15.45 15.71 15.282 15.66 165,684
12/07/2012 15.37 15.52 15.22 15.43 87,237
12/06/2012 15.25 15.45 15.1419 15.3 104,861
12/05/2012 15.22 15.35 15.01 15.27 128,822
12/04/2012 14.96 15.18 14.8 15.17 116,380
12/03/2012 15.27 15.32 14.85 14.98 199,789
11/30/2012 15.09 15.22 14.78 15.14 282,740
11/29/2012 14.59 15.09 14.412 15.06 191,596
11/28/2012 14.19 14.46 13.8 14.46 134,531
11/27/2012 14.39 14.6 14.1842 14.31 114,566
11/26/2012 14.36 14.61 14.1517 14.45 289,591
11/23/2012 14.04 14.35 13.8815 14.28 74,214
11/21/2012 13.88 14.06 13.7 13.92 152,975
11/20/2012 13.6 13.96 13.37 13.85 297,736
11/19/2012 13.57 13.73 13.46 13.63 176,949
11/16/2012 13.26 13.46 12.95 13.36 251,943
11/15/2012 13.47 13.48 13.11 13.29 300,157
11/14/2012 13.9 14.1465 13.42 13.46 325,185
11/13/2012 13.91 14.2823 13.64 13.81 459,538
11/12/2012 13.79 14.12 13.46 14.01 412,964
11/09/2012 14.22 14.53 13.23 13.75 1,202,172
11/08/2012 15.43 15.58 14.95 14.96 222,408
11/07/2012 15.6 15.77 15.31 15.45 278,660
11/06/2012 15.56 15.83 15.48 15.81 280,179
11/05/2012 15.16 15.625 15.16 15.53 211,121
11/02/2012 15.83 15.9541 15.1 15.18 187,311
11/01/2012 15.22 16.09 15 15.62 218,823
10/31/2012 14.95 15.18 14.89 15.16 147,772
10/26/2012 14.98 15.17 14.7401 14.94 180,764
10/25/2012 15.1 15.24 14.7 15 297,425
10/24/2012 15.06 15.08 14.65 14.95 231,756
10/23/2012 14.75 15.04 14.64 15 401,663
10/22/2012 15.01 15.12 14.91 14.99 299,534
10/19/2012 15.61 15.61 14.83 15 1,032,037
10/18/2012 16.01 16.18 15.7 15.74 677,243
10/17/2012 15.97 16.12 15.905 16.08 249,566
10/16/2012 16 16.1891 15.96 16.0088 451,796
10/15/2012 15.72 16.03 15.72 15.91 257,984
10/12/2012 16.07 16.24 15.69 15.73 395,609
10/11/2012 16.46 16.66 16.01 16.02 409,476
10/10/2012 16.68 16.73 16.21 16.28 348,250
10/09/2012 16.74 16.76 16.25 16.63 171,549
10/08/2012 17.01 17.01 16.68 16.73 117,588
10/05/2012 16.69 17.25 16.5 17.13 315,209
10/04/2012 17.01 17.06 16.41 16.61 241,052
10/03/2012 16.85 17 16.55 16.94 276,928
10/02/2012 17.28 17.3 16.83 16.98 161,596
10/01/2012 17.14 17.39 17 17.2 221,438
09/28/2012 17.18 17.36 16.88 17.01 204,246
09/27/2012 17.31 17.432 17.13 17.3 273,658
09/26/2012 17.39 17.4 17.08 17.17 212,786
09/25/2012 17.83 18.03 17.32 17.37 235,536
09/24/2012 17.76 17.865 17.48 17.7 227,129
09/21/2012 18.53 18.53 17.81 17.9 514,790
09/20/2012 18.44 18.56 18.05 18.26 179,420
09/19/2012 19.36 19.47 18.58 18.64 264,498
09/18/2012 19.26 19.43 18.93 19.36 218,386
09/17/2012 19.45 19.5452 19.02 19.34 128,338
09/14/2012 19.29 19.79 19.132 19.54 648,455
09/13/2012 19.04 19.28 18.8 19.16 269,308
09/12/2012 18.73 19.0599 18.29 19.05 213,630
09/11/2012 18.61 18.86 18.46 18.64 227,347
09/10/2012 18.95 19.1 18.51 18.56 312,231
09/07/2012 18.8 19.09 18.64 19 139,703
09/06/2012 18.04 18.95 18.01 18.82 341,157
09/05/2012 18.36 18.45 17.84 17.87 260,495
09/04/2012 18.54 18.54 17.96 18.26 248,061
08/31/2012 18.43 18.71 18.14 18.49 230,465
08/30/2012 18.35 18.4199 17.92 18.25 219,695
08/29/2012 18.41 18.54 17.99 18.46 186,812
08/28/2012 18.3 18.55 18.19 18.41 145,891
08/27/2012 18.57 18.57 18.03 18.33 245,473
08/24/2012 18.46 18.6 18.26 18.5 228,563
08/23/2012 19.06 19.06 18.51 18.55 265,731
08/22/2012 19.24 19.41 18.77 19.1 218,349
08/21/2012 19.36 19.82 19.07 19.28 139,015
08/20/2012 19.34 19.64 18.98 19.25 266,121
08/17/2012 19.12 19.45 18.995 19.43 177,462
08/16/2012 18.69 19.14 18.59 19.11 118,075
08/15/2012 18.39 18.9299 18.2 18.73 144,125
08/14/2012 18.81 19.12 18.37 18.45 271,625
08/13/2012 18.76 18.76 18.3 18.74 185,991
08/10/2012 18.46 18.8 18.37 18.78 225,846
08/09/2012 17.7 18.69 17.4975 18.65 870,706
08/08/2012 19.14 19.25 18.09 18.91 336,520
08/07/2012 19.18 19.5 19.13 19.17 222,839
08/06/2012 19.27 19.48 19.04 19.07 435,974
08/03/2012 18.99 19.42 18.725 19.19 287,420
08/02/2012 18.53 19.22 18.43 18.72 312,536
08/01/2012 19.08 19.33 18.59 18.8 283,917
07/31/2012 18.62 19.23 18.62 18.94 219,912
07/30/2012 18.88 18.95 18.59 18.66 174,462
07/27/2012 18.28 18.95 17.9951 18.89 280,685
07/26/2012 18.2 18.48 18 18.25 137,442
07/25/2012 17.41 18.21 17.3784 17.81 126,743
07/24/2012 17.53 17.62 17 17.23 140,552
07/23/2012 17.34 17.65 17.18 17.5 93,719
07/20/2012 17.9 17.91 17.5 17.76 154,167
07/19/2012 18.18 18.41 17.97 18.16 86,727
07/18/2012 17.49 18.38 17.4 18.03 158,946
07/17/2012 17.44 17.72 17.275 17.43 105,137
07/16/2012 17.46 17.56 17.25 17.37 134,358
07/13/2012 17.59 17.79 17.41 17.62 110,375
07/12/2012 17.5 17.7 17.11 17.55 258,489
07/11/2012 17.86 17.98 17.52 17.74 183,343
07/10/2012 18.31 18.42 17.71 17.9 175,665
07/09/2012 18.17 18.38 17.97 18.24 309,923
07/06/2012 18.85 19 17.965 18.22 253,440
07/05/2012 18.9 19.24 18.72 19.1 124,431
07/03/2012 18.58 19.11 18.58 18.93 112,442
07/02/2012 18.92 18.92 18.24 18.48 217,408
06/29/2012 18.15 18.96 18.07 18.77 368,072
06/28/2012 17.53 17.737 17.24 17.6 287,889
06/27/2012 17.69 17.86 17.36 17.68 190,932
06/26/2012 17.97 18.03 17.51 17.68 296,597
06/25/2012 18.39 18.6971 17.92 18 604,055
06/22/2012 18.88 19.088 18 18.76 1,861,829
06/21/2012 19.66 19.7592 18.35 18.74 771,093
06/20/2012 19.68 19.909 19.46 19.68 371,792
06/19/2012 19.72 20 19.5 19.77 195,462
06/18/2012 19.61 19.71 19.47 19.63 213,434
06/15/2012 19.36 19.88 19.35 19.82 215,084
06/14/2012 19.37 19.6 19.04 19.44 116,245
06/13/2012 19.97 19.97 19.23 19.33 183,757
06/12/2012 19.24 19.95 19.22 19.94 160,964
06/11/2012 20.23 20.23 19.04 19.06 193,250
06/08/2012 19.5 20.03 19.44 19.9 83,328
06/07/2012 20.49 20.75 19.56 19.59 180,830
06/06/2012 19.49 20.28 19.49 20.18 130,979
06/05/2012 18.65 19.42 18.6409 19.4 136,379
06/04/2012 18.96 19.18 18.55 18.65 215,440
06/01/2012 19.11 19.42 18.76 18.93 486,558
05/31/2012 19.49 19.74 19.16 19.57 239,713
05/30/2012 19.73 19.73 19.3 19.5 141,308
05/29/2012 19.87 20.3 19.62 20.02 118,248
05/25/2012 19.34 19.78 19.19 19.61 184,554
05/24/2012 19.57 19.71 19.09 19.41 178,567
05/23/2012 19.2 19.51 18.94 19.47 255,341
05/22/2012 19.21 19.25 18.89 19.2 289,215
05/21/2012 18.85 19.4 18.73 19.27 148,008
05/18/2012 19.05 19.39 18.76 18.8 320,761
05/17/2012 19.49 19.5 19.04 19.05 196,835
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.