Canada markets open in 3 hours 40 minutes

Diodes Incorporated (DIOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.30+0.40 (+0.56%)
At close: 04:00PM EDT
71.30 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202470.3672.5670.3671.3071.30345,800
Apr 24, 202470.5371.6569.6770.9070.90366,700
Apr 23, 202467.9670.4967.9669.6869.68300,600
Apr 22, 202467.3968.5166.8167.9167.91353,200
Apr 19, 202467.2868.4366.3166.8966.89368,000
Apr 18, 202466.8567.9066.3967.7467.74290,500
Apr 17, 202468.7071.1667.1067.1667.16457,900
Apr 16, 202467.4368.5666.6668.3868.38324,100
Apr 15, 202468.5068.7967.2667.8867.88336,100
Apr 12, 202469.8169.9867.6668.3568.35250,000
Apr 11, 202470.2471.0569.3470.9470.94179,500
Apr 10, 202469.5871.3869.1169.8769.87443,700
Apr 09, 202470.2372.4770.0972.4272.42205,200
Apr 08, 202468.3369.7868.0169.3969.39309,600
Apr 05, 202468.1068.6867.8567.8967.89269,300
Apr 04, 202470.0170.9668.0668.2868.28248,200
Apr 03, 202467.6269.0267.5468.8368.83189,800
Apr 02, 202469.4169.4268.0268.5168.51249,300
Apr 01, 202470.6672.5970.3970.5470.54294,400
Mar 28, 202470.0670.8569.7870.5070.50405,200
Mar 27, 202468.3570.9766.7570.3870.38235,600
Mar 26, 202468.5568.5567.2367.5567.55310,700
Mar 25, 202468.0868.9467.0167.9867.98376,900
Mar 22, 202468.9268.9667.1568.2668.26350,000
Mar 21, 202467.5169.4167.5169.1469.14454,700
Mar 20, 202464.6066.7764.1166.2566.25264,000
Mar 19, 202464.9865.3964.1664.6464.64162,000
Mar 18, 202467.1367.2565.5665.5765.57255,500
Mar 15, 202464.4566.6264.3166.3366.33637,200
Mar 14, 202467.9168.1464.8065.6265.62484,000
Mar 13, 202470.0371.2868.1068.2468.24167,300
Mar 12, 202471.9372.2469.4770.8270.82184,100
Mar 11, 202470.0771.9170.0771.8471.84255,300
Mar 08, 202471.6772.1870.2170.3070.30276,600
Mar 07, 202467.7071.8667.5770.9470.94248,600
Mar 06, 202467.5068.2766.7867.1367.13184,400
Mar 05, 202467.8668.0065.9366.3066.30203,900
Mar 04, 202470.5170.8968.2668.5468.54191,100
Mar 01, 202468.6270.9968.2070.0270.02230,400
Feb 29, 202468.7269.0767.4767.9867.98369,900
Feb 28, 202467.1767.6566.6367.4467.44189,500
Feb 27, 202469.1969.4468.0768.2968.29266,100
Feb 26, 202467.9569.1767.6568.4568.45289,100
Feb 23, 202468.3568.5867.1368.3168.31238,800
Feb 22, 202468.9869.0067.3468.8268.82294,100
Feb 21, 202467.3368.2766.9968.2768.27314,300
Feb 20, 202466.8368.2866.5067.9167.91266,600
Feb 16, 202468.9969.1767.5568.0368.03239,900
Feb 15, 202468.3869.7268.1669.1669.16252,200
Feb 14, 202467.4268.2666.5868.1668.16335,800
Feb 13, 202467.5768.3265.3566.0666.06625,800
Feb 12, 202470.2671.4370.0470.0770.07364,200
Feb 09, 202468.8470.3168.3069.9969.99334,800
Feb 08, 202467.1769.2366.3168.7468.74307,700
Feb 07, 202468.9769.4364.5266.7566.75728,700
Feb 06, 202467.1768.3066.5568.2368.23508,600
Feb 05, 202467.1568.5766.6667.4567.45323,000
Feb 02, 202466.8167.7066.1667.4267.42258,700
Feb 01, 202467.9568.0866.3767.6967.69361,200
Jan 31, 202466.6568.9765.8067.3267.32604,300
Jan 30, 202468.3368.7365.8367.0067.00710,000
Jan 29, 202468.5269.1267.3969.1169.11260,700
Jan 26, 202468.7369.0467.7768.4468.44559,700
Jan 25, 202471.5971.5968.4169.0669.06457,000
Jan 24, 202472.0272.0268.8969.8469.84371,600
Jan 23, 202472.2372.6971.1171.4071.40345,300
Jan 22, 202470.0071.3969.3471.1271.12624,600
Jan 19, 202469.9470.5566.6069.0769.07810,000
Jan 18, 202469.5269.5267.2869.1469.141,033,400
Jan 17, 202469.0170.6267.4367.9067.90506,800
Jan 16, 202471.8172.3170.3170.4870.48398,800
Jan 12, 202474.2074.3271.9572.2772.27222,200
Jan 11, 202473.5674.3772.4673.3873.38223,100
Jan 10, 202474.4674.4672.6973.8873.88173,900
Jan 09, 202474.4075.6074.3374.7574.75199,000
Jan 08, 202474.1576.0673.9476.0176.01194,800
Jan 05, 202473.1175.2573.1173.5573.55330,500
Jan 04, 202475.6475.8174.4175.0975.09343,800
Jan 03, 202478.5378.5375.9376.2876.28343,700
Jan 02, 202479.2980.5077.9279.6579.65472,300
Dec 29, 202381.6581.7680.2780.5280.52382,900
Dec 28, 202382.0282.6981.5381.5781.57314,700
Dec 27, 202382.6082.7881.6482.2182.21206,600
Dec 26, 202381.6082.5781.3682.1982.19151,500
Dec 22, 202380.7681.8380.3381.1281.12221,000
Dec 21, 202379.5580.5279.0280.1780.17311,000
Dec 20, 202378.4280.1877.8178.3078.30515,800
Dec 19, 202378.4179.8078.3078.9178.91263,300
Dec 18, 202377.8678.1975.4477.6577.65298,200
Dec 15, 202379.8880.1677.8177.8177.81963,500
Dec 14, 202376.6279.2676.6278.8778.87372,200
Dec 13, 202372.4075.4872.2775.0475.04230,200
Dec 12, 202373.6874.0272.2772.4272.42159,700
Dec 11, 202372.1774.3872.1774.0574.05264,600
Dec 08, 202370.6873.0170.5172.0572.05535,100
Dec 07, 202368.6271.2768.2071.1271.12317,000
Dec 06, 202368.7769.9068.0068.1468.14149,600
Dec 05, 202368.8368.8367.6767.9767.97211,400
Dec 04, 202367.6069.5067.0569.4169.41302,100
Dec 01, 202366.2468.2065.5267.8067.80357,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...