DIODES Historical Stock Price

Below is the stock price history for Diodes DIOD. Data is recorded each day for the historical open, high, low, close and volume. The Diodes stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Diodes Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 27.48 27.52 27.25 27.25 23,304
2017-12-12 28.25 28.25 27.49 27.56 24,435
2017-12-11 28.58 28.58 27.87 28.10 12,092
2017-12-08 28.75 28.82 28.25 28.255 10,183
2017-12-07 28.35 28.81 28.34 28.51 17,518
2017-12-06 28.49 28.58 28.16 28.36 14,543
2017-12-05 28.98 29.12 28.54 28.55 8,181
2017-12-04 29.39 29.39 28.31 28.40 7,059
2017-12-01 28.83 29.09 27.98 29.02 8,016
2017-11-30 29.79 29.79 29.31 29.32 5,795
2017-11-29 30.71 30.71 29.30 29.53 6,817
2017-11-28 30.81 30.90 30.62 30.89 5,363
2017-11-27 31.04 31.35 30.91 30.94 11,398
2017-11-24 31.27 31.46 31.19 31.46 4,533
2017-11-22 31.21 31.36 30.86 31.15 13,509
2017-11-21 31.41 31.41 31.19 31.29 14,649
2017-11-20 31.01 31.17 30.94 31.16 23,189
2017-11-17 31.18 31.26 30.94 30.94 8,448
2017-11-16 30.75 31.47 30.75 31.42 11,167
2017-11-15 30.28 30.62 30.17 30.48 5,790
2017-11-14 30.71 31.05 30.56 30.93 18,241
2017-11-13 31.28 31.48 31.02 31.02 7,030
2017-11-10 31.64 32.01 31.64 31.85 17,183
2017-11-09 32.03 32.03 31.27 31.40 18,017
2017-11-08 33.15 33.15 31.30 32.50 38,031
2017-11-07 35.10 35.10 33.69 33.69 29,763
2017-11-06 34.63 35.24 34.43 35.10 13,952
2017-11-03 34.05 34.50 34.05 34.50 8,502
2017-11-02 33.885 34.18 33.70 34.18 5,891
2017-11-01 33.70 33.81 33.04 33.56 14,399

» More Diodes Stock Price History

To see other companies like Diodes (DIOD), view our stock market today for news, and other data.