DIOD - Diodes Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201835.8036.5535.6736.1836.18247,900
Jul 12, 201834.7035.7834.3335.6535.65565,200
Jul 11, 201835.3335.5833.8034.5234.52148,800
Jul 10, 201835.5135.7835.3335.6435.64129,000
Jul 09, 201835.5835.5834.9035.5635.56178,200
Jul 06, 201835.4535.5735.0635.5135.51132,900
Jul 05, 201834.5835.5234.5835.4835.48206,500
Jul 03, 201834.7434.9834.2734.2834.28190,500
Jul 02, 201834.0635.1634.0334.7734.77334,300
Jun 29, 201835.2135.7134.4334.4734.47394,500
Jun 28, 201834.6635.1334.3634.9134.91422,800
Jun 27, 201836.3636.3634.7434.7834.78443,700
Jun 26, 201835.7036.6835.6436.3436.34286,300
Jun 25, 201836.6636.9835.0735.6335.63436,300
Jun 22, 201837.0437.1936.4636.7836.78458,400
Jun 21, 201837.4537.5336.4336.9336.93300,500
Jun 20, 201836.7037.3736.6937.2837.28251,000
Jun 19, 201836.3736.7535.7236.5536.55371,500
Jun 18, 201836.2636.5635.7636.3636.36284,500
Jun 15, 201836.4036.7535.6536.5836.58324,200
Jun 14, 201836.3336.6336.0236.5636.56224,000
Jun 13, 201835.9436.5435.6936.1336.13243,900
Jun 12, 201836.0036.0035.4435.8135.81252,100
Jun 11, 201836.7036.9335.6035.8735.87302,900
Jun 08, 201836.2536.8636.0236.5236.52284,500
Jun 07, 201836.4337.2936.0836.5436.54426,500
Jun 06, 201836.5237.3736.3637.3237.32430,100
Jun 05, 201835.9136.6335.5736.6036.60354,600
Jun 04, 201834.7535.8734.5235.7735.77366,900
Jun 01, 201834.3134.7734.1234.6334.63263,400
May 31, 201834.1934.5034.0334.2434.24288,100
May 30, 201834.4034.5633.8834.1834.18368,600
May 29, 201833.9434.5133.7034.1834.18227,100
May 25, 201833.6434.3433.5534.1834.18210,400
May 24, 201833.3233.7233.2533.5533.55231,300
May 23, 201833.3933.7533.1533.4233.42199,600
May 22, 201833.6534.0733.5633.6133.61487,400
May 21, 201833.6733.7333.2233.4733.47170,700
May 18, 201833.5433.5833.3433.3733.37250,400
May 17, 201833.2233.8233.1733.4633.46239,500
May 16, 201833.0033.6232.9233.3933.39225,800
May 15, 201833.0033.5532.9533.0833.08346,100
May 14, 201832.7933.1732.6033.0533.05236,600
May 11, 201833.0233.0632.3932.5632.56241,400
May 10, 201833.6033.6032.4333.0233.02365,300
May 09, 201832.0533.6031.6533.4433.441,094,700
May 08, 201829.9830.2229.5030.1630.16406,400
May 07, 201829.9030.2229.7729.9429.94171,300
May 04, 201829.0029.8329.0029.8029.80256,900
May 03, 201828.8529.3828.6129.0929.09231,300
May 02, 201829.1929.9728.9229.0829.08182,200
May 01, 201828.4029.1328.0029.0829.08179,900
Apr 30, 201829.1929.4928.3528.5528.55299,000
Apr 27, 201830.1530.2629.1429.1529.15150,200
Apr 26, 201829.8630.3729.7029.9829.98140,100
Apr 25, 201829.9530.1929.2429.7329.73223,200
Apr 24, 201830.0230.4029.6729.8829.88181,400
Apr 23, 201830.0830.3729.6929.8929.89406,900
Apr 20, 201830.9931.2829.8629.9029.90572,200
Apr 19, 201832.6032.6031.0631.1531.15455,800
Apr 18, 201831.2931.5830.6931.3431.34334,100
Apr 17, 201830.6931.5130.6931.2831.28271,100
Apr 16, 201830.9830.9830.4630.5030.50243,700
Apr 13, 201831.2931.5030.7430.7830.78253,800
Apr 12, 201831.0431.5831.0431.1831.18219,800
Apr 11, 201830.6531.1530.1530.9530.95125,100
Apr 10, 201830.4631.1030.0630.9030.90200,400
Apr 09, 201829.8330.4929.5929.9829.98237,200
Apr 06, 201829.4430.1829.3829.4929.49461,000
Apr 05, 201830.7330.8029.6529.7829.78332,400
Apr 04, 201829.5030.5529.5030.4430.44438,800
Apr 03, 201829.8830.2329.4530.0430.04244,500
Apr 02, 201830.4030.7129.2129.6929.69401,100
Mar 29, 201830.6730.9930.2330.4630.46478,400
Mar 28, 201830.4631.1029.7630.4630.46452,900
Mar 27, 201832.0132.0130.3630.5030.50331,600
Mar 26, 201831.4831.9930.8331.8131.81362,200
Mar 23, 201832.2832.2831.0031.0031.00271,500
Mar 22, 201832.7632.9132.3032.3132.31358,700
Mar 21, 201832.3933.4131.9733.1433.14398,500
Mar 20, 201831.8832.5631.8432.3932.39548,200
Mar 19, 201832.0632.1931.3631.9631.96176,100
Mar 16, 201831.7632.4031.7232.1132.11432,900
Mar 15, 201831.6231.8931.5031.8131.81212,500
Mar 14, 201831.7631.8131.3831.4531.45271,800
Mar 13, 201831.6031.8731.3931.5731.57494,800
Mar 12, 201831.6031.6731.3331.5331.53248,300
Mar 09, 201831.4631.9131.3131.5331.53291,000
Mar 08, 201831.1531.4730.9931.3031.30377,700
Mar 07, 201830.4531.1430.4031.1231.12376,500
Mar 06, 201830.1730.7530.1730.5930.59169,800
Mar 05, 201829.9830.4429.6030.1730.17269,700
Mar 02, 201829.3730.1828.8230.0530.05185,700
Mar 01, 201830.1030.1629.1029.6629.66415,300
Feb 28, 201830.5930.7329.9630.1030.10242,200
Feb 27, 201830.1430.8030.1230.4030.40348,400
Feb 26, 201830.1530.3629.8530.1530.15168,400
Feb 23, 201829.5530.1729.5530.1330.13249,800
Feb 22, 201829.2229.7729.0829.5229.52352,600
Feb 21, 201829.5729.8129.2029.2129.21252,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...