Quantcast
DIOD

Historical Stock Prices

$34.24
*  
0.31
0.91%
Get DIOD Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 33.92 34.45 33.88 34.24 712,537
09/20/2018 33.71 34.25 33.38 33.93 291,840
09/19/2018 32.51 34.04 32.51 33.37 557,281
09/18/2018 33.05 33.3 32.665 32.69 275,574
09/17/2018 33.43 33.53 32.85 32.91 237,420
09/14/2018 33.31 33.74 33.22 33.49 246,853
09/13/2018 33.24 33.6 32.66 33.22 475,459
09/12/2018 33.13 33.13 32.04 32.93 497,686
09/11/2018 34 34.4814 33.37 33.43 543,973
09/10/2018 34.53 35.4511 34.06 34.09 209,784
09/07/2018 35.5 35.55 34.22 34.36 361,073
09/06/2018 37.03 37.03 35.57 35.59 414,803
09/05/2018 37.78 37.9135 36.93 36.99 362,389
09/04/2018 37.92 38.14 37.3 37.92 340,376
08/31/2018 37.77 37.99 37.55 37.92 247,648
08/30/2018 38 38.3 37.65 37.77 300,067
08/29/2018 38.7 38.77 38.16 38.21 184,161
08/28/2018 39.04 39.31 38.27 38.71 274,833
08/27/2018 37.95 39.06 37.85 38.9 451,468
08/24/2018 37.45 37.98 37.36 37.8 460,922
08/23/2018 37.55 37.72 37.09 37.24 469,316
08/22/2018 37.75 37.79 37.13 37.59 217,427
08/21/2018 37.15 37.93 36.81 37.77 364,683
08/20/2018 37.02 37.21 36.69 36.98 293,410
08/17/2018 37.15 37.15 36.7 37.02 344,409
08/16/2018 37.36 37.84 37.07 37.42 154,349
08/15/2018 37.73 37.73 36.74 37.13 236,221
08/14/2018 37.9 38.12 37.45 37.84 225,246
08/13/2018 37.71 38 37.51 37.73 293,143
08/10/2018 37.42 37.99 36.7981 37.75 265,982
08/09/2018 38.19 38.44 37.835 37.95 339,200
08/08/2018 38.32 38.51 37.09 38.28 600,299
08/07/2018 36.97 38.01 36.97 37.67 352,387
08/06/2018 36.28 36.82 36.05 36.78 188,691
08/03/2018 36.77 36.82 36.14 36.36 140,910
08/02/2018 36.19 36.78 36.17 36.58 210,895
08/01/2018 37.09 37.1 36.11 36.52 513,486
07/31/2018 36.94 37.48 36.81 37.16 350,919
07/30/2018 37.7 37.84 36.49 36.84 243,610
07/27/2018 38.53 38.68 37.52 37.56 336,126
07/26/2018 37.87 38.65 37.387 38.49 288,148
07/25/2018 38.34 38.44 37.44 37.87 353,976
07/24/2018 38.27 38.7 38.1 38.35 492,213
07/23/2018 38.13 38.13 37.19 38.01 260,731
07/20/2018 37.81 38.325 37.66 38.07 233,084
07/19/2018 37.61 38.05 37.46 37.85 512,065
07/18/2018 36.84 38.05 36.84 37.78 508,376
07/17/2018 36.07 36.94 36.07 36.86 176,319
07/16/2018 36.17 36.26 35.8 36.24 194,596
07/13/2018 35.8 36.55 35.6701 36.18 248,009
07/12/2018 34.7 35.78 34.3346 35.65 565,183
07/11/2018 35.33 35.58 33.8 34.52 146,564
07/10/2018 35.51 35.78 35.33 35.64 128,969
07/09/2018 35.58 35.58 34.9 35.56 178,171
07/06/2018 35.45 35.57 35.06 35.51 132,861
07/05/2018 34.58 35.52 34.58 35.48 205,535
07/03/2018 34.74 34.98 34.27 34.28 190,459
07/02/2018 34.06 35.16 34.03 34.77 334,273
06/29/2018 35.21 35.71 34.43 34.47 392,452
06/28/2018 34.66 35.13 34.36 34.91 422,816
06/27/2018 36.36 36.36 34.74 34.78 443,725
06/26/2018 35.7 36.68 35.64 36.34 286,289
06/25/2018 36.66 36.98 35.07 35.63 354,826
06/22/2018 37.04 37.19 36.46 36.78 457,435
06/21/2018 37.45 37.5266 36.43 36.93 300,457
*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?

Smart Portfolio