Indicators

Diodes Inc (NQ: DIOD )

74.13 +1.28 (+1.76%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.67	48.81	47.29	48.64	288,100	+0.38(+0.79%)
May 28, 2020	51.15	51.40	48.01	48.26	338,765	-2.71(-5.32%)
May 27, 2020	50.50	51.15	48.88	50.97	319,722	+0.69(+1.37%)
May 26, 2020	49.93	50.96	49.50	50.28	310,010	+2.29(+4.77%)
May 22, 2020	46.77	48.01	46.51	47.99	272,800	+1.27(+2.72%)
May 21, 2020	49.29	49.43	46.63	46.72	283,619	-2.18(-4.46%)
May 20, 2020	47.00	49.24	46.97	48.90	282,716	+2.99(+6.51%)
May 19, 2020	46.57	47.78	45.86	45.91	189,421	-0.89(-1.90%)
May 18, 2020	44.37	47.04	44.22	46.80	276,330	+3.10(+7.09%)
May 15, 2020	43.10	43.95	42.45	43.70	318,500	+0.18(+0.41%)
May 14, 2020	41.48	43.54	40.34	43.52	357,282	+1.05(+2.47%)
May 13, 2020	43.90	44.82	42.00	42.47	321,419	-1.69(-3.83%)
May 12, 2020	47.04	47.60	44.00	44.16	607,740	-5.73(-11.49%)
May 11, 2020	49.34	50.25	48.85	49.89	479,048	-0.43(-0.85%)
May 08, 2020	48.99	50.40	48.65	50.32	179,300	+2.11(+4.38%)
May 07, 2020	47.84	48.65	47.19	48.21	198,070	+1.25(+2.66%)
May 06, 2020	47.83	48.04	46.92	46.96	237,287	-0.40(-0.84%)
May 05, 2020	47.10	49.00	46.83	47.36	224,502	+0.88(+1.90%)
May 04, 2020	46.85	47.62	45.45	46.48	249,995	-0.70(-1.49%)

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