DIOD

Diodes Incorporated Historical Stock Prices

$28.51
*  
0.25
0.88%
Get DIOD Alerts
*Delayed - data as of Mar. 26, 2015  -  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: 1 Year, From 26-MAR-2014 TO 26-MAR-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.
16:00  28.20  28.55  27.86  28.51 209,852
03/26/2015 28.2 28.55 27.86 28.51 209,852
03/25/2015 30.53 30.53 28.25 28.26 197,101
03/24/2015 30.15 30.44 30.09 30.43 264,642
03/23/2015 30.09 30.65 30.0701 30.14 233,930
03/20/2015 29.78 30.39 29.04 30.23 660,143
03/19/2015 29.41 29.75 29.3 29.74 102,667
03/18/2015 29.75 29.75 28.95 29.52 135,488
03/17/2015 29.63 29.8299 29.42 29.74 184,138
03/16/2015 29.93 29.93 29.25 29.74 243,974
03/13/2015 29.52 29.9 29.3903 29.85 180,670
03/12/2015 29.48 29.63 29 29.47 154,640
03/11/2015 28.79 29.39 28.52 29.27 163,337
03/10/2015 28.96 29.05 28.59 28.94 161,869
03/09/2015 28.41 29.2 28.41 29.15 153,748
03/06/2015 28.03 28.55 27.95 28.32 149,107
03/05/2015 28.35 28.5 27.96 28.26 88,953
03/04/2015 28.04 28.53 27.81 28.36 108,446
03/03/2015 28.68 28.99 28.12 28.14 279,538
03/02/2015 28.56 29 28.33 28.87 248,891
02/27/2015 28.71 28.962 28.38 28.49 89,031
02/26/2015 28.41 28.8 28.23 28.79 94,668
02/25/2015 28.51 28.84 28.225 28.45 124,423
02/24/2015 27.73 28.73 27.6875 28.61 198,602
02/23/2015 28.11 28.11 27.605 27.83 92,027
02/20/2015 27.99 28.29 27.65 28.15 116,974
02/19/2015 27.63 28.11 27.63 27.94 84,265
02/18/2015 27.83 27.9 27.61 27.73 162,388
02/17/2015 27.75 27.9144 27.59 27.86 193,095
02/13/2015 28.06 28.3 27.29 27.81 346,428
02/12/2015 29 29 27.95 28.13 250,598
02/11/2015 28.26 28.89 28 28.78 233,438
02/10/2015 27.69 28.42 27.51 28.41 210,216
02/09/2015 27.85 28.04 27.29 27.4 137,354
02/06/2015 27.87 28.49 27.6 27.85 207,795
02/05/2015 27.67 27.88 27.53 27.78 146,655
02/04/2015 27.09 27.7 27 27.46 114,324
02/03/2015 27.03 27.52 26.33 27.23 169,532
02/02/2015 26.42 26.82 25.67 26.77 109,172
01/30/2015 27.21 27.74 26.36 26.43 142,797
01/29/2015 26.62 27.5 26.62 27.47 119,844
01/28/2015 27.07 27.27 26.61 26.67 126,473
01/27/2015 26.58 27 26.52 26.85 122,386
01/26/2015 26.85 27.11 26.48 27.06 140,459
01/23/2015 26.87 27.08 26.67 26.82 122,752
01/22/2015 26.54 26.94 25.85 26.79 177,562
01/21/2015 26.43 26.87 25.992 26.43 106,044
01/20/2015 26.32 26.93 26.32 26.66 77,552
01/16/2015 25.74 26.48 25.42 26.38 136,460
01/15/2015 26.44 26.74 25.8 25.83 134,879
01/14/2015 26.4 26.93 26.11 26.34 101,820
01/13/2015 27.03 27.7 26.16 26.66 222,083
01/12/2015 27.18 27.21 26.66 26.71 89,720
01/09/2015 27.05 27.54 26.975 27.2 169,889
01/08/2015 27.02 27.69 27.02 27.17 164,471
01/07/2015 26.04 26.8 25.93 26.78 181,920
01/06/2015 27.1 27.1 25.37 25.99 389,041
01/05/2015 27.17 27.5 26.7301 27.04 136,199
01/02/2015 27.67 27.81 27.03 27.35 133,977
12/31/2014 27.33 27.79 27.0601 27.57 146,414
12/30/2014 27.52 27.7 27.17 27.29 64,645
12/29/2014 27.69 27.88 27.3 27.54 84,424
12/26/2014 27.67 27.9 27.31 27.74 88,717
12/24/2014 27.39 27.81 27.2101 27.55 41,594
12/23/2014 27.5 27.93 27.1 27.26 119,931
12/22/2014 26.66 27.4 26.347 27.37 117,367
12/19/2014 26.66 26.91 26.2 26.65 673,947
12/18/2014 27.2 27.4 26.53 26.725 144,833
12/17/2014 26.02 26.72 25.66 26.71 160,174
12/16/2014 26.38 26.72 25.99 26.02 140,175
12/15/2014 26.52 27.07 26.15 26.37 140,515
12/12/2014 26.36 26.59 26.05 26.37 185,586
12/11/2014 27.15 27.3143 26.67 26.76 164,244
12/10/2014 27.51 27.96 26.67 26.93 209,788
12/09/2014 26.9 27.83 26.25 27.71 174,234
12/08/2014 27.47 27.935 26.87 27.13 150,633
12/05/2014 27.32 27.62 27.2 27.61 192,505
12/04/2014 27.13 27.48 27.01 27.32 141,123
12/03/2014 27.03 27.59 27 27.03 247,314
12/02/2014 26.24 27.07 26.24 27 150,105
12/01/2014 26.58 26.76 26.15 26.31 173,476
11/28/2014 26.95 26.95 26.491 26.59 68,652
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
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
06/16/2014 29.57 29.58 29.25 29.55 198,480
06/13/2014 29.75 30.14 28.73 29.58 361,734
06/12/2014 30.03 30.12 29.18 29.5 375,772
06/11/2014 30.28 30.51 30 30.13 361,010
06/10/2014 29.73 30.79 29.38 30.3 488,217
06/09/2014 29.6 30.2828 29.16 29.47 363,290
06/06/2014 28.47 29.72 28.4 29.45 637,190
06/05/2014 27.46 28.39 27.19 28.26 442,785
06/04/2014 27.01 27.57 26.94 27.49 233,219
06/03/2014 27.1 27.53 26.78 27.08 342,032
06/02/2014 27.5 27.62 27.1 27.27 323,683
05/30/2014 28.02 28.13 27.51 27.67 217,139
05/29/2014 27.95 28.29 27.61 27.89 240,067
05/28/2014 27.52 28.23 27.52 27.78 301,220
05/27/2014 27.5 28.32 27.42 27.92 425,429
05/23/2014 26.65 27.36 26.25 27.26 111,703
05/22/2014 26.53 26.92 26.53 26.72 72,886
05/21/2014 26.67 26.98 26.3 26.56 99,883
05/20/2014 27.02 27.02 26.24 26.62 237,443
05/19/2014 26.54 27.46 26.54 27.08 138,159
05/16/2014 26.37 26.75 26.218 26.71 172,832
05/15/2014 26.83 26.93 26.06 26.41 200,508
05/14/2014 27.55 27.81 27.03 27.06 464,582
05/13/2014 27.51 27.96 27.18 27.67 499,944
05/12/2014 26.77 27.92 26.68 27.68 321,281
05/09/2014 26.32 27.1 25.66 26.6 482,156
05/08/2014 26.07 26.79 25.68 26.19 294,381
05/07/2014 26.62 26.79 26.04 26.21 570,366
05/06/2014 26.31 26.7 26.22 26.46 265,576
05/05/2014 25.62 26.52 25.5 26.42 217,672
05/02/2014 26.05 26.18 25.55 25.8 474,317
05/01/2014 26.32 26.64 25.81 26.08 341,103
04/30/2014 26.25 26.49 25.76 26.37 459,744
04/29/2014 26.79 26.79 26.12 26.24 195,410
04/28/2014 26.84 27.06 26.0101 26.56 241,790
04/25/2014 27.53 27.86 26.505 26.79 269,900
04/24/2014 27.48 27.77 27.21 27.688 206,930
04/23/2014 27.39 27.93 27.11 27.28 245,961
04/22/2014 27.59 27.63 27.26 27.51 298,252
04/21/2014 27.81 28.5 27.5 27.63 247,472
04/17/2014 27.88 28.73 27.58 27.72 428,726
04/16/2014 28 28.48 27.28 28 545,502
04/15/2014 27.38 27.85 26.89 27.72 248,453
04/14/2014 27.33 27.41 26.995 27.2 214,781
04/11/2014 26.87 27.43 26.7 26.99 414,350
04/10/2014 27.62 27.85 27.01 27.09 214,322
04/09/2014 27.39 27.69 26.99 27.62 218,493
04/08/2014 26.62 27.46 26.62 27.24 325,028
04/07/2014 26.28 26.97 26.28 26.7 303,519
04/04/2014 27.09 27.09 26.1 26.33 279,620
04/03/2014 26.8 27.07 26.68 26.95 168,706
04/02/2014 26.36 26.898 26.01 26.79 115,095
04/01/2014 26.23 26.58 26.145 26.36 304,298
03/31/2014 25.42 26.3039 25.42 26.12 196,356
03/28/2014 25.15 25.97 25.15 25.2 160,691
03/27/2014 25.02 25.41 24.88 25.08 185,675
03/26/2014 25.63 25.88 25.06 25.06 177,915
*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?