DIOD - Diodes Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201833.7134.2533.3833.9333.93291,800
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
Jul 24, 201838.2738.7038.1038.3538.35492,200
Jul 23, 201838.1338.1337.1938.0138.01260,800
Jul 20, 201837.8138.3337.6638.0738.07232,000
Jul 19, 201837.6138.0537.4637.8537.85511,800
Jul 18, 201836.8438.0536.8437.7837.78510,100
Jul 17, 201836.0736.9436.0736.8636.86176,500
Jul 16, 201836.1736.2635.8036.2436.24196,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...