Quantcast
DIOD

Diodes Incorporated Common Stock Historical Stock Prices

$34.81
*  
1.03
3.05%
Get DIOD Alerts
*Delayed - data as of Nov. 15, 2018 14:24 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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.
14:24 33.70 34.83 33.70 34.81 123,955
11/14/2018 33.73 33.94 33.165 33.78 288,045
11/13/2018 33.34 34.31 33.13 33.44 282,878
11/12/2018 34.11 34.21 32.89 33.05 353,636
11/09/2018 34.95 35.59 34.24 34.4 413,452
11/08/2018 35.44 36.57 34.93 35.6 539,149
11/07/2018 35.43 38.62 33.99 35.42 1,568,109
11/06/2018 30.72 31.9687 30.43 31.05 342,439
11/05/2018 31.13 31.28 30.42 30.89 224,127
11/02/2018 31.68 31.93 30.69 31.12 444,030
11/01/2018 30.37 31.89 30.37 31.75 246,950
10/31/2018 30 30.5 29.78 30.19 302,028
10/30/2018 28.36 29.64 28.36 29.59 267,377
10/29/2018 28.66 29.14 27.96 28.4 391,655
10/26/2018 27.77 28.66 27.375 28.13 256,210
10/25/2018 28.2 28.63 27.72 28.35 254,697
10/24/2018 29.83 29.83 27.81 27.87 569,956
10/23/2018 29.51 30.24 29.3 30.08 342,039
10/22/2018 29.56 30.61 29.56 30.15 219,829
10/19/2018 29.79 30.37 29.27 29.32 301,422
10/18/2018 30.82 30.84 29.705 29.78 465,291
10/17/2018 31.53 31.53 30.4 31 437,856
10/16/2018 31.06 31.74 30.92 31.65 281,963
10/15/2018 30.66 31.1 30.5 30.77 238,152
10/12/2018 30.9 31.22 30.41 30.7 327,098
10/11/2018 30.01 31.049 29.87 30.22 352,740
10/10/2018 30.79 31.23 29.95 30 477,136
10/09/2018 30.67 31.28 30.5 31.07 417,117
10/08/2018 30.84 31.2 30.27 30.68 270,557
10/05/2018 32.3 32.57 30.39 30.94 524,162
10/04/2018 33.15 33.44 32.185 32.43 291,928
10/03/2018 33.14 33.574 32.75 33.33 226,438
10/02/2018 32.9 33.52 32.89 33.04 251,631
10/01/2018 33.47 33.8 32.92 33.03 356,133
09/28/2018 32.98 33.6 32.78 33.29 275,869
09/27/2018 32.85 33.17 32.67 33.06 252,664
09/26/2018 33.23 33.28 32.72 32.75 345,628
09/25/2018 34.02 34.12 33.18 33.27 298,432
09/24/2018 34.05 34.4 33.8 34.06 248,194
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
*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