U.S. Markets close in 5 hrs 13 mins

Diodes Incorporated (DIOD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.41+0.24 (+0.95%)
As of 10:47AM EDT. Market open.
People also watch
MSCCFCSSMTCPOWIEXAR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201725.2625.4524.9725.4125.4130,546
Jun 22, 201725.2425.4124.7425.1725.17303,500
Jun 21, 201725.2525.4925.0425.2325.23174,000
Jun 20, 201725.4125.6124.9125.0825.08235,200
Jun 19, 201725.2125.7325.1325.4925.49262,900
Jun 16, 201725.5925.8025.0125.1325.13373,100
Jun 15, 201725.3425.8425.3425.8325.83150,400
Jun 14, 201726.2426.5125.5725.8125.81152,100
Jun 13, 201726.5226.6125.9026.1426.14159,700
Jun 12, 201725.9226.6725.5226.2526.25261,000
Jun 09, 201727.1527.4525.6326.1026.10233,600
Jun 08, 201726.4227.2326.2227.1527.15184,700
Jun 07, 201726.2326.4126.0226.2826.28175,300
Jun 06, 201725.7526.2725.7526.1826.18132,800
Jun 05, 201726.0626.3025.7525.9025.90129,900
Jun 02, 201725.8526.2825.7026.2226.22194,900
Jun 01, 201725.6625.8925.4325.7125.71181,100
May 31, 201725.8226.0525.5925.6125.61532,700
May 30, 201726.2526.3425.6425.8125.81272,700
May 26, 201726.0026.8325.9626.3226.32367,500
May 25, 201725.9625.9925.7125.9325.93128,300
May 24, 201725.7025.9025.5025.8225.82160,700
May 23, 201725.7825.8825.3225.5825.58211,600
May 22, 201725.9826.3425.5125.7725.77161,000
May 19, 201725.7026.0025.5425.8325.83305,600
May 18, 201725.2225.7324.9625.4525.45413,800
May 17, 201726.2926.3825.3325.3725.37210,700
May 16, 201726.3526.8126.2126.7926.79229,300
May 15, 201726.2226.8425.8826.2526.25261,200
May 12, 201726.2326.3325.9426.1026.10315,000
May 11, 201725.1226.2825.0726.2126.21567,900
May 10, 201724.5527.5024.5325.2425.241,207,400
May 09, 201723.0823.7523.0823.7123.71165,500
May 08, 201722.8923.1022.8023.0723.0784,600
May 05, 201722.7522.9822.4422.9422.9493,700
May 04, 201722.6422.8022.4822.5522.55233,300
May 03, 201722.5223.0422.5222.6522.65194,600
May 02, 201723.1923.3722.6922.7222.72123,000
May 01, 201723.5523.5522.9523.1923.19134,700
Apr 28, 201724.1124.1523.3623.3923.39123,800
Apr 27, 201724.3024.3724.0224.1524.1591,300
Apr 26, 201723.9624.3223.7724.1224.12285,600
Apr 25, 201724.1924.2823.9424.0424.04126,900
Apr 24, 201724.1024.2723.7123.9523.95135,400
Apr 21, 201723.7823.8723.4723.5923.59161,400
Apr 20, 201723.4924.1623.0423.9323.93237,200
Apr 19, 201723.1423.4423.0323.3323.33122,700
Apr 18, 201723.1523.2422.7423.0023.00278,400
Apr 17, 201723.1323.2722.8623.2423.24131,300
Apr 13, 201723.6423.8123.0323.0323.03141,700
Apr 12, 201723.8724.1023.5223.7423.74211,600
Apr 11, 201723.9824.0723.4223.8723.87185,900
Apr 10, 201724.2224.8023.9124.0824.08229,900
Apr 07, 201722.9524.6322.8824.1724.17550,000
Apr 06, 201722.3323.1522.0623.0123.01415,900
Apr 05, 201722.5723.7322.1822.3122.31353,100
Apr 04, 201723.0323.3622.3922.4822.48191,400
Apr 03, 201724.0624.2223.0723.0923.09171,600
Mar 31, 201724.0424.1823.7124.0524.05153,000
Mar 30, 201723.7824.1423.7424.0524.05132,400
Mar 29, 201723.5423.8323.5123.7823.78204,000
Mar 28, 201723.7623.9523.3023.7023.70126,300
Mar 27, 201723.9224.0623.5423.8323.83117,700
Mar 24, 201723.9224.5423.7824.0224.02202,300
Mar 23, 201723.3924.0023.2823.7223.72170,100
Mar 22, 201723.5423.8423.2323.4423.44208,200
Mar 21, 201724.5524.6123.5323.5523.55184,600
Mar 20, 201724.6824.7324.2124.3824.38164,500
Mar 17, 201724.1224.7223.9724.6124.61499,200
Mar 16, 201724.3524.4424.1024.2224.22132,500
Mar 15, 201724.3224.4424.0724.2224.22246,900
Mar 14, 201724.5424.5424.0724.2324.2380,500
Mar 13, 201724.4724.7924.3524.6424.6492,000
Mar 10, 201724.5124.6324.3024.4824.4878,400
Mar 09, 201724.3224.5524.1424.2924.2962,100
Mar 08, 201724.5824.6924.2524.3824.38127,700
Mar 07, 201724.2924.7124.2424.4524.45114,500
Mar 06, 201723.9424.4623.4124.3424.34113,800
Mar 03, 201724.3524.4323.9724.1024.10133,300
Mar 02, 201724.4824.6324.1924.3524.35141,000
Mar 01, 201724.2024.9023.9324.4924.49282,200
Feb 28, 201724.9024.9023.2023.8723.87145,200
Feb 27, 201724.9025.0224.6424.9124.91165,100
Feb 24, 201724.5025.0824.1624.8424.84296,600
Feb 23, 201726.0126.0525.5325.9325.93142,400
Feb 22, 201726.2326.2525.8726.0126.01132,800
Feb 21, 201725.3926.2725.3926.2626.26129,100
Feb 17, 201725.7125.8525.4625.5125.51208,800
Feb 16, 201725.5025.9225.4925.7725.77184,900
Feb 15, 201724.1126.2223.8625.7125.71512,600
Feb 14, 201724.1624.3224.0724.1324.13201,300
Feb 13, 201724.5024.5724.1924.3924.39119,100
Feb 10, 201724.5524.6124.2624.4224.42126,700
Feb 09, 201724.7424.7524.3824.4424.4497,300
Feb 08, 201725.0025.0024.5724.6324.63108,200
Feb 07, 201725.0725.2424.7725.0325.0381,300
Feb 06, 201725.2425.3624.9225.0025.0056,100
Feb 03, 201724.9525.4724.8025.4325.4381,100
Feb 02, 201725.1025.3324.7624.8224.82101,700
Feb 01, 201725.2525.4024.8825.1925.1985,900
*Close price adjusted for dividends and splits.
Loading more data...