DIOD

Diodes Incorporated Historical Stock Prices

$27.67
*  
0.39
 negative 
1.43%
Get DIOD Alerts
*Delayed - data as of Apr. 24, 2014 12:48 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:48  27.48  27.74  27.21  27.67 81,955
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
03/25/2014 25.72 25.92 25.38 25.59 210,684
03/24/2014 25.17 25.73 25.05 25.57 268,604
03/21/2014 25.25 25.35 24.19 25.12 554,400
03/20/2014 24.97 25.42 24.57 25 763,298
03/19/2014 25.44 25.539 24.6 25.03 236,677
03/18/2014 24.51 25.66 24.5 25.54 176,354
03/17/2014 24.96 25.11 24.68 24.73 89,129
03/14/2014 24.59 25.06 24.26 24.8 136,082
03/13/2014 24.82 25.04 24.29 24.59 154,778
03/12/2014 24.55 25.19 24.27 24.85 172,870
03/11/2014 24.64 24.95 24.42 24.64 160,826
03/10/2014 24.68 24.84 24.34 24.64 66,043
03/07/2014 25 25.2 24.59 24.76 108,314
03/06/2014 24.92 25 24.46 24.84 87,084
03/05/2014 24.51 24.92 24.3 24.83 118,569
03/04/2014 23.84 24.71 23.74 24.53 210,378
03/03/2014 23.63 24.1599 23.2196 23.56 116,754
02/28/2014 23.61 24.15 23.53 23.81 218,188
02/27/2014 23.71 23.75 23.42 23.53 84,133
02/26/2014 23.29 24.01 23.29 23.78 101,309
02/25/2014 23.64 23.66 23.19 23.32 117,435
02/24/2014 23.47 23.7 23.3 23.63 173,488
02/21/2014 24.64 24.652 23.37 23.44 275,085
02/20/2014 24.15 24.54 24.05 24.51 129,632
02/19/2014 24.51 24.67 24.11 24.16 114,747
02/18/2014 24.22 24.6 24.0601 24.51 119,552
02/14/2014 24.43 24.648 23.85 24.23 125,549
02/13/2014 24.45 25.04 23.6 24.42 233,211
02/12/2014 23.55 26.32 23.1 24.68 398,419
02/11/2014 22.7 23.37 22.491 23.33 145,471
02/10/2014 22.85 22.92 22.65 22.73 97,570
02/07/2014 22.55 22.84 22.2001 22.81 152,225
02/06/2014 22.22 22.88 21.776 22.39 186,873
02/05/2014 22.15 22.28 21.46 22.14 176,765
02/04/2014 22.24 22.33 21.91 22.19 184,076
02/03/2014 22.91 23.05 21.81 22.12 183,971
01/31/2014 23.05 23.904 22.82 22.91 125,820
01/30/2014 23.06 23.85 22.628 23.48 144,633
01/29/2014 23.13 23.35 22.78 22.89 152,129
01/28/2014 23.09 23.52 23.0301 23.26 115,886
01/27/2014 23.55 24.405 23.03 23.16 90,404
01/24/2014 23.77 24.226 23.34 23.42 114,343
01/23/2014 24.13 24.43 23.74 24 182,248
01/22/2014 24.04 24.41 23.663 24.24 291,224
01/21/2014 24.12 24.45 23.73 23.95 293,141
01/17/2014 24.06 24.36 23.97 24 224,368
01/16/2014 24.66 24.85 24.09 24.19 204,207
01/15/2014 24.23 24.89 24.23 24.68 182,204
01/14/2014 23.98 24.5 23.961 24.23 239,053
01/13/2014 23.75 24.33 23.6 23.73 293,718
01/10/2014 23.68 23.95 23.33 23.82 192,518
01/09/2014 23.71 23.75 23.3825 23.62 157,614
01/08/2014 23.22 24.08 23.19 23.69 343,122
01/07/2014 22.93 23.625 22.514 23.18 225,585
01/06/2014 23 23 22.55 22.9 175,422
01/03/2014 22.91 23.15 22.64 22.95 154,452
01/02/2014 23.42 23.42 22.76 22.9 192,685
12/31/2013 23.45 23.78 23.22 23.56 235,636
12/30/2013 23.16 23.5 23.16 23.38 253,146
12/27/2013 23.1 23.305 22.965 23.16 172,703
12/26/2013 23.24 23.439 22.96 22.96 122,612
12/24/2013 22.99 23.35 22.99 23.17 84,168
12/23/2013 23.24 23.494 22.98 23.03 192,301
12/20/2013 22.88 23.62 22.58 23.14 757,526
12/19/2013 22.52 22.88 22.3 22.77 299,083
12/18/2013 22.2 22.51 21.97 22.5 321,454
12/17/2013 21.93 22.3 21.87 22.19 164,378
12/16/2013 21.63 22.13 21.495 21.87 226,843
12/13/2013 21.32 21.796 21.28 21.51 251,534
12/12/2013 21.71 22.04 21.21 21.23 296,543
12/11/2013 21.94 21.98 21.62 21.77 369,725
12/10/2013 20.67 22.43 20.62 21.84 551,411
12/09/2013 20.5 20.75 20.32 20.53 275,097
12/06/2013 20.4 20.75 20.23 20.54 300,637
12/05/2013 20.2 20.472 20.0625 20.2 161,031
12/04/2013 20.4 20.81 20.07 20.23 206,941
12/03/2013 20.08 20.5 19.88 20.45 262,022
12/02/2013 20.45 20.51 20.041 20.17 238,039
11/29/2013 20.31 20.725 20.301 20.43 137,178
11/27/2013 20.08 20.3 20.01 20.17 330,147
11/26/2013 19.7 20.117 19.68 20.08 287,471
11/25/2013 19.79 19.898 19.66 19.69 238,210
11/22/2013 19.7 19.93 19.56 19.8 179,719
11/21/2013 19.48 19.8 19.26 19.75 194,802
11/20/2013 19.5 19.73 19.27 19.41 194,194
11/19/2013 19.91 19.95 19.31 19.46 216,306
11/18/2013 20.08 20.4 19.9 19.92 260,706
11/15/2013 20.21 20.56 19.86 20.05 412,491
11/14/2013 20.26 20.51 20 20.24 450,621
11/13/2013 21.07 21.8 19.84 20.39 1,204,460
11/12/2013 22.49 22.69 22.05 22.18 579,999
11/11/2013 23.2 23.27 22.51 22.64 431,844
11/08/2013 23.48 23.83 23.36 23.65 216,589
11/07/2013 23.85 23.89 23.45 23.5 231,544
11/06/2013 24 24 23.68 23.8 184,346
11/05/2013 23.94 24.01 23.64 23.93 199,943
11/04/2013 24.25 24.499 24.05 24.15 242,770
11/01/2013 24.31 24.43 23.93 24.12 323,419
10/31/2013 23.35 24.305 23.28 24.22 214,556
10/30/2013 23.67 23.858 23.3 23.37 261,822
10/29/2013 23.5 23.79 23.27 23.6 427,579
10/28/2013 23.06 23.71 23.05 23.41 359,359
10/25/2013 23.78 23.78 22.95 23.12 244,933
10/24/2013 24.04 24.28 23.69 23.69 172,090
10/23/2013 24.72 24.75 23.42 24 245,477
10/22/2013 25.32 25.32 24.88 24.97 172,263
10/21/2013 25.32 25.36 24.91 25.29 470,290
10/18/2013 25.14 25.36 24.83 25.31 342,436
10/17/2013 24.78 25.01 24.6 24.899 279,896
10/16/2013 24.8 25.1 24.6 24.99 206,398
10/15/2013 24.7 24.97 24.58 24.68 197,851
10/14/2013 24.35 24.82 24.35 24.8 288,184
10/11/2013 24.25 24.75 24.08 24.49 278,180
10/10/2013 23.6 23.82 23.244 23.7 213,074
10/09/2013 23.3 23.41 22.6104 23.21 296,150
10/08/2013 23.8 24.06 23.071 23.23 190,809
10/07/2013 23.81 23.99 23.7 23.75 252,606
10/04/2013 23.76 24.05 23.5 24 301,643
10/03/2013 24.37 24.5 23.63 23.82 249,541
10/02/2013 24.64 24.764 24.33 24.37 106,813
10/01/2013 24.56 24.88 24.55 24.82 169,728
09/30/2013 24.43 24.56 24.17 24.5 191,802
09/27/2013 24.7 24.894 24.66 24.69 78,409
09/26/2013 24.87 25 24.69 24.86 94,391
09/25/2013 24.74 25.09 24.41 24.85 177,605
09/24/2013 24.48 24.97 24.15 24.74 151,094
09/23/2013 24.7 24.8025 24.11 24.38 252,829
09/20/2013 24.78 24.88 24.53 24.59 303,191
09/19/2013 25.4 25.47 24.77 24.83 107,013
09/18/2013 25.4 25.44 25.06 25.26 185,681
09/17/2013 25.56 25.76 25.38 25.41 118,872
09/16/2013 25.82 25.82 25.48 25.5 98,558
09/13/2013 25.66 25.844 25.26 25.6 77,037
09/12/2013 25.74 25.94 25.54 25.55 113,688
09/11/2013 25.74 26.03 25.572 25.74 105,709
09/10/2013 25.91 26.07 25.58 25.9 240,319
09/09/2013 25.51 25.87 25.51 25.79 133,959
09/06/2013 25.64 25.74 24.9 25.33 129,453
09/05/2013 25.58 25.93 25.28 25.46 138,674
09/04/2013 24.93 25.62 24.77 25.58 147,022
09/03/2013 25.31 25.69 24.74 24.87 337,260
08/30/2013 25.19 25.288 24.76 24.9 317,439
08/29/2013 24.73 25.329 24.69 25.18 127,276
08/28/2013 24.05 24.78 24.05 24.71 168,755
08/27/2013 24.98 25.29 24.08 24.1 166,942
08/26/2013 25.46 25.7 25.14 25.29 232,791
08/23/2013 25.93 25.93 25.34 25.47 181,877
08/22/2013 25.18 25.97 25.172 25.86 177,572
08/21/2013 25 25.51 24.81 25.15 144,751
08/20/2013 24.74 25.25 24.72 25.13 143,825
08/19/2013 24.72 24.95 24.5 24.69 224,995
08/16/2013 24.11 24.945 24.11 24.65 226,227
08/15/2013 25 25.16 24.18 24.2 231,619
08/14/2013 25.09 25.42 25 25.21 213,297
08/13/2013 24.72 25.39 24.71 25.12 182,361
08/12/2013 24.35 25.07 24.26 24.84 240,239
08/09/2013 24.59 24.91 23.415 24.38 551,048
08/08/2013 27.21 28.46 24.6 24.73 734,051
08/07/2013 27.33 27.4388 26.7 27.3 278,314
08/06/2013 28.02 28.1 27.4 27.56 180,926
08/05/2013 27.49 28.1 27.36 28.02 212,757
08/02/2013 27.6 27.72 27.44 27.63 161,716
08/01/2013 27.6 27.9055 27.45 27.83 368,485
07/31/2013 27.31 27.66 27.26 27.41 140,863
07/30/2013 26.71 27.35 26.68 27.26 244,810
07/29/2013 26.4 26.68 26.261 26.53 137,762
07/26/2013 26.83 26.9 26.19 26.53 362,976
07/25/2013 26.82 27.23 26.58 27.11 194,077
07/24/2013 27.3 27.44 26.8 26.86 188,559
07/23/2013 27.16 27.6525 27 27.18 253,246
07/22/2013 26.75 26.99 26.62 26.95 172,937
07/19/2013 26.98 27 26.52 26.75 299,115
07/18/2013 27.94 27.94 27.16 27.165 181,359
07/17/2013 28 28.04 27.79 27.98 416,318
07/16/2013 27.83 27.98 27.6 27.91 402,571
07/15/2013 27.98 28.05 27.61 27.83 548,098
07/12/2013 27.89 28.2 27.8 27.93 302,102
07/11/2013 28 28.1 27.63 27.77 417,728
07/10/2013 27.5 27.97 27.48 27.78 383,908
07/09/2013 27.12 27.61 27 27.43 418,897
07/08/2013 27.68 27.69 26.87 26.99 534,649
07/05/2013 27 27.47 26.55 27.36 226,817
07/03/2013 26.34 26.75 26.26 26.55 291,121
07/02/2013 26.26 26.6115 26.218 26.45 532,103
07/01/2013 26.14 26.64 25.97 26.21 433,286
06/28/2013 25.97 26.22 25.85 25.97 1,247,584
06/27/2013 25.8 26.22 25.54 26.04 389,829
06/26/2013 25.57 25.89 25.45 25.55 540,018
06/25/2013 25.15 25.44 24.5601 25.23 352,879
06/24/2013 24.81 24.9 24.43 24.85 701,833
06/21/2013 24.97 25.18 24.5 25.08 746,861
06/20/2013 24.2 24.78 24.11 24.54 566,469
06/19/2013 24.72 24.92 24.37 24.58 481,230
06/18/2013 24.26 24.91 24.26 24.65 435,568
06/17/2013 23.77 24.234 23.62 24.15 320,234
06/14/2013 23.52 23.9 23.35 23.4 154,467
06/13/2013 23.09 23.73 22.87 23.64 192,361
06/12/2013 24.45 24.63 22.76 23.14 466,810
06/11/2013 23.83 25.49 23.11 24.28 994,938
06/10/2013 23.51 23.594 23.29 23.51 112,211
06/07/2013 23.61 23.75 23.39 23.52 116,174
06/06/2013 23.19 23.52 22.93 23.35 199,752
06/05/2013 23.44 23.61 22.97 23.13 106,811
06/04/2013 23.39 23.82 23.25 23.54 259,184
06/03/2013 23.77 23.77 22.99 23.5 322,479
05/31/2013 23.72 24.26 23.59 23.6 208,375
05/30/2013 23.72 24.09 23.66 23.97 230,823
05/29/2013 23.25 23.72 23.15 23.56 252,133
05/28/2013 23.56 23.72 23.22 23.52 315,350
05/24/2013 23 23.37 22.75 23.29 139,160
05/23/2013 23.35 23.35 22.91 23.15 193,530
05/22/2013 24.21 24.41 23.25 23.44 203,782
05/21/2013 24.23 24.37 24.08 24.22 242,054
05/20/2013 24.19 24.65 24.18 24.25 287,626
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
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 your brokers before you trade


Want to trade FX?