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
2018-09-25 33.45 33.68 33.21 33.25 15,791
2018-09-24 33.99 34.23 33.95 34.00 13,289
2018-09-21 34.17 34.41 34.01 34.25 29,443
2018-09-20 33.80 34.10 33.69 33.93 14,029
2018-09-19 33.69 33.77 33.05 33.34 23,765
2018-09-18 33.06 33.29 32.69 32.69 12,114
2018-09-17 33.36 33.40 32.88 32.92 12,509
2018-09-14 33.36 33.69 33.26 33.45 12,233
2018-09-13 33.25 33.58 32.69 33.23 11,666
2018-09-12 32.60 32.90 32.13 32.90 19,309
2018-09-11 33.91 34.02 33.45 33.45 15,483
2018-09-10 34.68 34.77 34.10 34.10 7,382
2018-09-07 35.30 35.49 34.25 34.275 17,388
2018-09-06 36.62 36.66 35.61 35.63 14,511
2018-09-05 37.82 37.82 36.96 36.96 11,535
2018-09-04 37.80 38.04 37.34 37.92 15,752
2018-08-31 37.79 37.96 37.62 37.94 8,206
2018-08-30 38.06 38.28 37.66 37.78 12,763
2018-08-29 38.63 38.70 38.16 38.22 10,990
2018-08-28 39.20 39.20 38.27 38.69 19,332
2018-08-27 38.04 39.03 38.04 38.96 18,170
2018-08-24 37.43 37.95 37.43 37.81 11,024
2018-08-23 37.55 37.67 37.135 37.22 25,256
2018-08-22 37.51 37.75 37.17 37.56 7,835
2018-08-21 37.18 37.91 36.95 37.78 28,064
2018-08-20 37.12 37.18 36.68 37.02 10,604
2018-08-17 36.95 37.10 36.79 37.04 24,665
2018-08-16 37.35 37.60 37.19 37.38 5,878
2018-08-15 37.58 37.58 36.78 37.13 10,350
2018-08-14 37.87 38.10 37.46 37.87 8,634

» More Diodes Stock Price History

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