Diodes Incorporated - Common Stock (NQ: DIOD )

64.87 +1.37 (+2.16%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	62.66	65.75	62.53	64.87	210,647	+1.37(+2.16%)
Dec 24, 2024	62.61	63.62	61.47	63.50	107,948	+1.26(+2.02%)
Dec 23, 2024	61.56	62.69	61.34	62.24	233,508	+0.68(+1.10%)
Dec 20, 2024	61.48	63.69	61.08	61.56	1,308,559	-0.97(-1.55%)
Dec 19, 2024	62.58	63.92	61.34	62.53	283,890	-0.05(-0.08%)
Dec 18, 2024	64.64	66.30	61.37	62.58	676,077	-0.87(-1.37%)
Dec 17, 2024	64.30	65.14	62.74	63.45	287,930	-1.36(-2.10%)
Dec 16, 2024	64.70	66.77	63.92	64.81	382,630	+0.17(+0.26%)
Dec 13, 2024	65.30	65.91	63.76	64.64	361,526	-0.67(-1.02%)
Dec 12, 2024	63.40	65.32	63.33	65.31	381,427	+1.40(+2.18%)
Dec 11, 2024	63.12	64.17	61.93	63.91	356,373	+1.91(+3.08%)
Dec 10, 2024	62.90	63.84	60.55	62.00	438,611	-1.13(-1.79%)
Dec 09, 2024	61.33	64.69	61.05	63.13	298,772	+2.35(+3.87%)
Dec 06, 2024	59.73	61.24	58.88	60.78	250,579	+1.82(+3.09%)
Dec 05, 2024	61.66	61.71	58.87	58.96	358,851	-2.49(-4.05%)
Dec 04, 2024	64.66	65.41	61.36	61.45	304,252	-2.20(-3.46%)
Dec 03, 2024	65.66	66.18	63.55	63.65	310,017	-2.36(-3.58%)
Dec 02, 2024	65.10	67.01	64.61	66.01	383,367	+1.01(+1.55%)
Nov 29, 2024	64.62	65.66	64.62	65.00	225,731	+0.70(+1.09%)
Nov 27, 2024	66.15	66.24	63.09	64.30	406,304	-1.85(-2.80%)
Nov 26, 2024	66.79	67.00	65.07	66.15	734,674	-0.15(-0.23%)
Nov 25, 2024	62.40	67.40	62.40	66.30	795,507	+4.99(+8.15%)
Nov 22, 2024	59.48	61.31	59.35	61.30	423,739	+2.13(+3.61%)
Nov 21, 2024	56.18	59.24	55.81	59.17	378,152	+3.58(+6.44%)
Nov 20, 2024	54.15	55.63	53.98	55.59	288,851	+0.89(+1.63%)
Nov 19, 2024	53.07	54.99	53.07	54.70	343,827	+0.86(+1.60%)
Nov 18, 2024	53.01	53.93	52.70	53.84	321,108	+0.83(+1.57%)
Nov 15, 2024	54.47	55.10	52.80	53.01	301,633	-2.00(-3.64%)
Nov 14, 2024	56.46	57.19	53.97	55.01	399,103	-1.32(-2.34%)
Nov 13, 2024	58.78	59.14	56.29	56.33	352,465	-2.43(-4.14%)
Nov 12, 2024	61.10	61.88	58.58	58.76	357,842	-2.99(-4.84%)
Nov 11, 2024	64.10	64.10	61.49	61.75	304,424	-2.48(-3.86%)
Nov 08, 2024	61.10	65.41	61.10	64.23	650,305	+1.45(+2.31%)
Nov 07, 2024	64.37	65.29	62.55	62.78	434,326	-1.37(-2.14%)
Nov 06, 2024	64.15	65.56	63.27	64.15	416,114	+3.01(+4.92%)
Nov 05, 2024	60.05	61.14	59.01	61.14	311,169	+0.95(+1.58%)
Nov 04, 2024	60.05	61.23	59.41	60.19	250,124	+0.03(+0.05%)
Nov 01, 2024	58.92	60.22	58.44	60.16	336,146	+1.68(+2.87%)
Oct 31, 2024	60.98	60.98	58.45	58.48	323,806	-2.70(-4.41%)
Oct 30, 2024	63.45	64.01	61.16	61.18	258,308	-3.60(-5.56%)
Oct 29, 2024	63.09	65.00	63.09	64.78	255,695	+1.28(+2.02%)
Oct 28, 2024	64.87	65.32	63.44	63.50	339,058	-1.16(-1.79%)
Oct 25, 2024	65.27	66.79	64.61	64.66	232,647	+0.12(+0.19%)
Oct 24, 2024	63.47	64.69	62.92	64.54	181,632	+1.60(+2.54%)
Oct 23, 2024	63.43	64.47	62.14	62.94	250,613	-0.51(-0.80%)
Oct 22, 2024	63.45	63.93	62.14	63.45	182,134	-0.20(-0.31%)
Oct 21, 2024	63.78	64.22	62.42	63.65	227,757	-0.33(-0.52%)
Oct 18, 2024	65.56	65.82	63.70	63.98	207,878	-0.96(-1.48%)
Oct 17, 2024	65.30	65.79	64.27	64.94	213,954	+0.55(+0.85%)
Oct 16, 2024	64.31	65.04	63.47	64.39	250,478	+1.29(+2.04%)
Oct 15, 2024	65.16	66.09	63.02	63.10	208,378	-2.25(-3.44%)
Oct 14, 2024	64.62	65.66	64.22	65.35	228,232	+0.69(+1.07%)
Oct 11, 2024	62.46	65.35	62.46	64.66	167,042	+1.51(+2.39%)
Oct 10, 2024	62.78	63.20	61.84	63.15	203,618	-1.10(-1.71%)
Oct 09, 2024	63.67	64.75	63.67	64.25	207,523	+0.58(+0.91%)
Oct 08, 2024	64.62	64.62	63.34	63.67	183,519	-1.31(-2.02%)
Oct 07, 2024	63.93	65.60	63.57	64.98	329,576	+0.38(+0.59%)
Oct 04, 2024	64.61	64.86	63.59	64.60	402,379	+1.95(+3.11%)
Oct 03, 2024	62.55	63.38	61.75	62.65	232,992	-0.66(-1.04%)
Oct 02, 2024	62.67	64.10	62.24	63.31	199,679	+0.53(+0.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.