DIOD - Diodes Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201937.0838.0436.8637.7337.73338,500
Mar 20, 201937.6237.9236.7837.0837.08276,600
Mar 19, 201937.8237.9237.3237.5637.56271,400
Mar 18, 201937.6437.8837.0437.5937.59291,300
Mar 15, 201937.2638.0537.1637.6637.66697,400
Mar 14, 201937.4637.6736.8137.0137.01183,500
Mar 13, 201938.0638.1537.4337.4737.47226,600
Mar 12, 201937.9238.1236.9537.8537.85324,000
Mar 11, 201937.4338.2337.1237.8237.82360,500
Mar 08, 201937.2937.5336.8137.1137.11394,400
Mar 07, 201938.4338.7237.4837.5637.56483,700
Mar 06, 201940.0740.0738.6938.7138.71252,800
Mar 05, 201940.2740.7239.8939.9739.97352,300
Mar 04, 201940.6341.0039.8340.3040.30322,400
Mar 01, 201941.9241.9740.2840.3040.30431,300
Feb 28, 201940.4040.5539.6940.3340.33484,600
Feb 27, 201941.1941.6439.4440.5040.50925,500
Feb 26, 201943.2743.3942.4142.4642.46462,200
Feb 25, 201941.6744.2741.6743.2943.29672,400
Feb 22, 201940.8941.6840.8941.5741.57252,700
Feb 21, 201941.1141.5340.7441.0441.04272,000
Feb 20, 201940.7141.7440.6141.1141.11324,500
Feb 19, 201941.9041.9640.3640.6140.61406,200
Feb 15, 201940.9142.6140.7942.0842.081,100,000
Feb 14, 201938.0041.4337.0740.6340.631,665,800
Feb 13, 201936.5537.6836.2737.4037.40525,100
Feb 12, 201935.6836.3635.3536.2636.26272,800
Feb 11, 201935.2135.4234.7735.2135.21187,300
Feb 08, 201934.8435.3034.6035.0835.08222,900
Feb 07, 201936.2636.3035.0435.3835.38379,900
Feb 06, 201936.1036.8636.0136.5736.57260,400
Feb 05, 201935.0135.8834.9435.7135.71461,500
Feb 04, 201934.0835.0033.6534.9734.97317,300
Feb 01, 201933.6934.2833.2533.9433.94254,300
Jan 31, 201932.5733.6732.4833.6333.63432,700
Jan 30, 201932.5932.6831.9232.6432.64154,300
Jan 29, 201932.5432.5432.0332.2532.25137,700
Jan 28, 201932.2933.0232.0032.5432.54139,800
Jan 25, 201932.2533.3532.0133.3133.31235,800
Jan 24, 201931.0132.2831.0031.9631.96200,800
Jan 23, 201930.6430.9530.4330.6130.61240,600
Jan 22, 201931.5431.5930.1130.4530.45318,300
Jan 18, 201932.0832.4331.6631.8031.80387,200
Jan 17, 201931.7732.4331.3131.9431.94299,800
Jan 16, 201931.9332.3031.6731.9631.96256,700
Jan 15, 201932.1932.6231.6731.8731.87208,200
Jan 14, 201932.7332.7331.9132.1332.13258,100
Jan 11, 201932.0833.5631.9032.7432.74449,800
Jan 10, 201930.8932.4630.5632.1932.19602,100
Jan 09, 201931.7031.7030.6731.0831.081,746,600
Jan 08, 201932.3932.4931.2431.4031.40435,800
Jan 07, 201931.8132.2931.6432.0332.03216,400
Jan 04, 201930.6631.7930.5031.5531.55179,700
Jan 03, 201931.3331.5829.8830.1530.15320,400
Jan 02, 201931.6232.6231.6232.0232.02173,000
Dec 31, 201832.5532.6231.6132.2632.26166,900
Dec 28, 201832.2332.9831.6332.0732.07186,200
Dec 27, 201831.2732.0631.0232.0432.04205,400
Dec 26, 201830.5131.9130.1631.8831.88228,200
Dec 24, 201830.2230.6730.0630.1530.15156,300
Dec 21, 201831.0031.3830.2830.5230.52792,200
Dec 20, 201831.5131.7030.4430.8430.84190,500
Dec 19, 201832.7833.1730.9331.2831.28266,400
Dec 18, 201832.4833.7432.4833.0333.03247,300
Dec 17, 201832.5033.3532.0632.1232.12408,300
Dec 14, 201832.5733.2332.3232.5032.50214,700
Dec 13, 201832.8833.0732.3932.8832.88282,700
Dec 12, 201832.2533.3431.8532.7032.70219,000
Dec 11, 201832.2432.8231.4531.6631.66129,500
Dec 10, 201831.4832.1029.8931.5831.58185,300
Dec 07, 201832.7833.1931.2831.5531.55211,600
Dec 06, 201832.3033.3132.0432.7732.77420,400
Dec 04, 201834.7434.8333.1033.1933.19258,500
Dec 03, 201835.2635.4634.6735.0535.05192,600
Nov 30, 201833.9434.9232.8234.8334.83261,500
Nov 29, 201834.4534.8234.0234.0534.05211,300
Nov 28, 201833.7934.7233.2334.6934.69211,300
Nov 27, 201833.4533.8433.3433.5433.54166,400
Nov 26, 201833.8434.0833.3433.6433.64249,700
Nov 23, 201832.8133.6932.8133.2633.2657,000
Nov 21, 201833.2333.4532.7333.1333.13160,000
Nov 20, 201832.5233.3132.0832.7932.79335,600
Nov 19, 201833.9633.9933.0333.1333.13438,600
Nov 16, 201834.1034.3833.7534.1234.12431,500
Nov 15, 201833.7034.9833.7034.8534.85235,000
Nov 14, 201833.7333.9433.1733.7833.78298,800
Nov 13, 201833.3434.3133.1333.4433.44326,800
Nov 12, 201834.1134.2132.8933.0533.05403,500
Nov 09, 201834.9535.5934.2434.4034.40413,500
Nov 08, 201835.4436.5734.9335.6035.60597,300
Nov 07, 201835.4338.6233.9935.4235.421,615,200
Nov 06, 201830.7231.9730.4331.0531.05345,500
Nov 05, 201831.1331.2830.4230.8930.89271,200
Nov 02, 201831.6831.9330.6931.1231.12444,000
Nov 01, 201830.3731.8930.3731.7531.75247,000
Oct 31, 201830.0030.5029.7830.1930.19450,300
Oct 30, 201828.3629.6428.3629.5929.59412,800
Oct 29, 201828.6629.1427.9628.4028.40427,600
Oct 26, 201827.7728.6627.3828.1328.13256,200
Oct 25, 201828.2028.6327.7228.3528.35324,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...