DIOD - Diodes Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201833.5433.5733.3433.3733.37180,723
May 17, 201833.2233.8233.1733.4633.46175,200
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
Feb 20, 201828.9129.7328.4229.3329.33179,400
Feb 16, 201829.3829.5428.9528.9828.98175,800
Feb 15, 201829.4929.7128.9929.5329.53311,700
Feb 14, 201828.9829.4028.7829.2729.27348,500
Feb 13, 201828.7729.2628.4629.2229.22266,600
Feb 12, 201829.4229.5028.3128.8728.87459,500
Feb 09, 201828.3629.8728.3129.2229.22824,200
Feb 08, 201831.4131.4127.7227.9827.981,076,400
Feb 07, 201827.1527.1526.0926.3926.39384,400
Feb 06, 201826.5327.8226.4627.3327.33259,200
Feb 05, 201827.5028.0127.0027.0027.00397,900
Feb 02, 201827.9828.3327.5627.7827.78201,100
Feb 01, 201828.0028.3827.8528.2528.25332,800
Jan 31, 201828.5828.6528.0228.1928.19222,900
Jan 30, 201828.0828.6928.0028.3028.30261,500
Jan 29, 201828.9228.9228.3028.5628.56369,700
Jan 26, 201828.8029.1028.6128.9728.97172,500
Jan 25, 201829.4929.5128.5728.5828.58231,100
Jan 24, 201830.3630.4529.1129.2029.20276,800
Jan 23, 201830.5730.7130.3230.6030.60144,800
Jan 22, 201830.8130.9430.3330.6530.65165,800
Jan 19, 201830.2231.0230.1030.8530.85589,900
Jan 18, 201829.6030.2329.6030.0530.05347,700
Jan 17, 201829.3529.7528.8829.5729.57179,300
Jan 16, 201829.8529.9328.8329.0429.04381,600
Jan 12, 201829.7530.1129.4929.9229.92201,700
Jan 11, 201828.5029.6228.5029.6029.60248,300
Jan 10, 201829.2229.5028.1929.1229.12400,900
Jan 09, 201830.2330.2329.4829.4929.49358,400
Jan 08, 201829.9630.3829.7030.2630.26319,600
Jan 05, 201830.0730.2529.7429.9729.97205,300
Jan 04, 201830.2730.4829.9530.0730.07423,800
Jan 03, 201829.3230.2129.3230.1930.19284,900
Jan 02, 201828.7929.2728.6429.2629.26302,300
Dec 29, 201729.1029.1828.6328.6728.67232,800
Dec 28, 201729.0729.3628.9029.0529.05124,500
Dec 27, 201728.8129.3928.8129.0229.02247,600
Dec 26, 201728.6429.0028.1628.8628.86188,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...