DIOD - Diodes Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201832.5733.2332.3232.5032.50150,000
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, 201833.8434.0833.3433.6433.64215,100
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
Oct 24, 201829.8329.8327.8127.8727.87570,000
Oct 23, 201829.5130.2429.3030.0830.08373,100
Oct 22, 201829.5630.6129.5630.1530.15307,600
Oct 19, 201829.7930.3729.2729.3229.32310,200
Oct 18, 201830.8230.8429.7129.7829.78465,300
Oct 17, 201831.5331.5330.4031.0031.00437,800
Oct 16, 201831.0631.7430.9231.6531.65286,600
Oct 15, 201830.6631.1030.5030.7730.77303,700
Oct 12, 201830.9031.2230.4130.7030.70465,300
Oct 11, 201830.0131.0529.8730.2230.22352,700
Oct 10, 201830.7931.2329.9530.0030.00548,700
Oct 09, 201830.6731.2830.5031.0731.07416,800
Oct 08, 201830.8431.2030.2730.6830.68337,100
Oct 05, 201832.3032.5730.3930.9430.94637,000
Oct 04, 201833.1533.4432.1932.4332.43291,900
Oct 03, 201833.1433.5732.7533.3333.33384,100
Oct 02, 201832.9033.5232.8933.0433.04477,400
Oct 01, 201833.4733.8032.9233.0333.03355,700
Sep 28, 201832.9833.6032.7833.2933.29275,900
Sep 27, 201832.8533.1732.6733.0633.06289,400
Sep 26, 201833.2333.2832.7232.7532.75345,600
Sep 25, 201834.0234.1233.1833.2733.27298,400
Sep 24, 201834.0534.4033.8034.0634.06248,200
Sep 21, 201833.9234.4533.8834.2434.24713,300
Sep 20, 201833.7134.2533.3833.9333.93293,300
Sep 19, 201832.5134.0432.5133.3733.37557,900
Sep 18, 201833.0533.3032.6732.6932.69275,600
Sep 17, 201833.4333.5332.8532.9132.91237,400
Sep 14, 201833.3133.7433.2233.4933.49254,500
Sep 13, 201833.2433.6032.6633.2233.22483,700
Sep 12, 201833.1333.1332.0432.9332.93497,700
Sep 11, 201834.0034.4833.3733.4333.43543,700
Sep 10, 201834.5335.4534.0634.0934.09209,800
Sep 07, 201835.5035.5534.2234.3634.36361,100
Sep 06, 201837.0337.0335.5735.5935.59414,800
Sep 05, 201837.7837.9136.9336.9936.99362,300
Sep 04, 201837.9238.1437.3037.9237.92340,100
Aug 31, 201837.7737.9937.5537.9237.92247,300
Aug 30, 201838.0038.3037.6537.7737.77302,000
Aug 29, 201838.7038.7738.1638.2138.21184,200
Aug 28, 201839.0439.3138.2738.7138.71274,800
Aug 27, 201837.9539.0637.8538.9038.90451,200
Aug 24, 201837.4537.9837.3637.8037.80460,900
Aug 23, 201837.5537.7237.0937.2437.24469,300
Aug 22, 201837.7537.7937.1337.5937.59219,500
Aug 21, 201837.1537.9336.8137.7737.77364,700
Aug 20, 201837.0237.2136.6936.9836.98295,300
Aug 17, 201837.1537.1536.7037.0237.02344,400
Aug 16, 201837.3637.8437.0737.4237.42154,300
Aug 15, 201837.7337.7336.7437.1337.13238,000
Aug 14, 201837.9038.1237.4537.8437.84229,300
Aug 13, 201837.7138.0037.5137.7337.73291,000
Aug 10, 201837.4237.9936.8037.7537.75266,000
Aug 09, 201838.1938.4437.8437.9537.95339,100
Aug 08, 201838.3238.5137.0938.2838.28600,300
Aug 07, 201836.9738.0136.9737.6737.67352,500
Aug 06, 201836.2836.8236.0536.7836.78188,700
Aug 03, 201836.7736.8236.1436.3636.36140,900
Aug 02, 201836.1936.7836.1736.5836.58210,900
Aug 01, 201837.0937.1036.1136.5236.52513,300
Jul 31, 201836.9437.4836.8137.1637.16350,900
Jul 30, 201837.7037.8436.4936.8436.84243,600
Jul 27, 201838.5338.6837.5237.5637.56336,100
Jul 26, 201837.8738.6537.3938.4938.49288,100
Jul 25, 201838.3438.4437.4437.8737.87353,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...