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
2018-02-20 29.07 29.73 29.07 29.32 10,586
2018-02-16 29.41 29.48 29.03 29.03 11,485
2018-02-15 29.14 29.68 29.07 29.49 13,499
2018-02-14 29.17 29.38 28.81 29.29 28,923
2018-02-13 28.67 29.21 28.52 29.14 24,553
2018-02-12 29.34 29.34 28.31 28.915 20,401
2018-02-09 28.62 29.85 28.62 29.45 44,483
2018-02-08 30.36 30.39 27.72 28.04 52,924
2018-02-07 26.94 27.06 26.17 26.45 15,638
2018-02-06 26.68 27.67 26.68 27.28 13,099
2018-02-05 27.57 27.99 27.14 27.14 18,013
2018-02-02 27.95 28.23 27.62 27.85 7,416
2018-02-01 27.95 28.37 27.95 28.21 9,323
2018-01-31 28.55 28.55 28.03 28.18 5,112
2018-01-30 28.27 28.59 28.16 28.35 10,106
2018-01-29 28.77 28.81 28.33 28.64 10,230
2018-01-26 28.86 29.02 28.66 28.98 13,534
2018-01-25 29.23 29.40 28.57 28.57 9,674
2018-01-24 30.12 30.12 29.12 29.17 18,984
2018-01-23 30.50 30.70 30.33 30.57 13,272
2018-01-22 30.58 30.69 30.36 30.62 8,299
2018-01-19 30.24 31.00 30.24 30.82 15,526
2018-01-18 29.98 30.18 29.72 30.04 11,319
2018-01-17 29.37 29.72 29.26 29.54 11,472
2018-01-16 29.51 29.81 28.87 29.08 20,341
2018-01-12 29.61 30.08 29.61 29.89 10,108
2018-01-11 29.14 29.60 28.97 29.55 12,037
2018-01-10 29.21 29.21 28.19 29.10 14,510
2018-01-09 29.99 29.99 29.53 29.53 14,567
2018-01-08 29.75 30.34 29.75 30.31 13,794

» More Diodes Stock Price History

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