NasdaqGS - Delayed Quote USD

Diodes Incorporated (DIOD)

71.30 +0.40 (+0.56%)
At close: April 25 at 4:00 PM EDT
71.30 0.00 (0.00%)
After hours: April 25 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 70.36 72.56 70.36 71.30 71.30 345,800
Apr 24, 2024 70.53 71.65 69.67 70.90 70.90 366,700
Apr 23, 2024 67.96 70.49 67.96 69.68 69.68 300,600
Apr 22, 2024 67.39 68.51 66.81 67.91 67.91 353,200
Apr 19, 2024 67.28 68.43 66.31 66.89 66.89 368,000
Apr 18, 2024 66.85 67.90 66.39 67.74 67.74 290,500
Apr 17, 2024 68.70 71.16 67.10 67.16 67.16 457,900
Apr 16, 2024 67.43 68.56 66.66 68.38 68.38 324,100
Apr 15, 2024 68.50 68.79 67.26 67.88 67.88 336,100
Apr 12, 2024 69.81 69.98 67.66 68.35 68.35 250,000
Apr 11, 2024 70.24 71.05 69.34 70.94 70.94 179,500
Apr 10, 2024 69.58 71.38 69.11 69.87 69.87 443,700
Apr 9, 2024 70.23 72.47 70.09 72.42 72.42 205,200
Apr 8, 2024 68.33 69.78 68.01 69.39 69.39 309,600
Apr 5, 2024 68.10 68.68 67.85 67.89 67.89 269,300
Apr 4, 2024 70.01 70.96 68.06 68.28 68.28 248,200
Apr 3, 2024 67.62 69.02 67.54 68.83 68.83 189,800
Apr 2, 2024 69.41 69.42 68.02 68.51 68.51 249,300
Apr 1, 2024 70.66 72.59 70.39 70.54 70.54 294,400
Mar 28, 2024 70.06 70.85 69.78 70.50 70.50 405,200
Mar 27, 2024 68.35 70.97 66.75 70.38 70.38 235,600
Mar 26, 2024 68.55 68.55 67.23 67.55 67.55 310,700
Mar 25, 2024 68.08 68.94 67.01 67.98 67.98 376,900
Mar 22, 2024 68.92 68.96 67.15 68.26 68.26 350,000
Mar 21, 2024 67.51 69.41 67.51 69.14 69.14 454,700
Mar 20, 2024 64.60 66.77 64.11 66.25 66.25 264,000
Mar 19, 2024 64.98 65.39 64.16 64.64 64.64 162,000
Mar 18, 2024 67.13 67.25 65.56 65.57 65.57 255,500
Mar 15, 2024 64.45 66.62 64.31 66.33 66.33 637,200
Mar 14, 2024 67.91 68.14 64.80 65.62 65.62 484,000
Mar 13, 2024 70.03 71.28 68.10 68.24 68.24 167,300
Mar 12, 2024 71.93 72.24 69.47 70.82 70.82 184,100
Mar 11, 2024 70.07 71.91 70.07 71.84 71.84 255,300
Mar 8, 2024 71.67 72.18 70.21 70.30 70.30 276,600
Mar 7, 2024 67.70 71.86 67.57 70.94 70.94 248,600
Mar 6, 2024 67.50 68.27 66.78 67.13 67.13 184,400
Mar 5, 2024 67.86 68.00 65.93 66.30 66.30 203,900
Mar 4, 2024 70.51 70.89 68.26 68.54 68.54 191,100
Mar 1, 2024 68.62 70.99 68.20 70.02 70.02 230,400
Feb 29, 2024 68.72 69.07 67.47 67.98 67.98 369,900
Feb 28, 2024 67.17 67.65 66.63 67.44 67.44 189,500
Feb 27, 2024 69.19 69.44 68.07 68.29 68.29 266,100
Feb 26, 2024 67.95 69.17 67.65 68.45 68.45 289,100
Feb 23, 2024 68.35 68.58 67.13 68.31 68.31 238,800
Feb 22, 2024 68.98 69.00 67.34 68.82 68.82 294,100
Feb 21, 2024 67.33 68.27 66.99 68.27 68.27 314,300
Feb 20, 2024 66.83 68.28 66.50 67.91 67.91 266,600
Feb 16, 2024 68.99 69.17 67.55 68.03 68.03 239,900
Feb 15, 2024 68.38 69.72 68.16 69.16 69.16 252,200
Feb 14, 2024 67.42 68.26 66.58 68.16 68.16 335,800
Feb 13, 2024 67.57 68.32 65.35 66.06 66.06 625,800
Feb 12, 2024 70.26 71.43 70.04 70.07 70.07 364,200
Feb 9, 2024 68.84 70.31 68.30 69.99 69.99 334,800
Feb 8, 2024 67.17 69.23 66.31 68.74 68.74 307,700
Feb 7, 2024 68.97 69.43 64.52 66.75 66.75 728,700
Feb 6, 2024 67.17 68.30 66.55 68.23 68.23 508,600
Feb 5, 2024 67.15 68.57 66.66 67.45 67.45 323,000
Feb 2, 2024 66.81 67.70 66.16 67.42 67.42 258,700
Feb 1, 2024 67.95 68.08 66.37 67.69 67.69 361,200
Jan 31, 2024 66.65 68.97 65.80 67.32 67.32 604,300
Jan 30, 2024 68.33 68.73 65.83 67.00 67.00 710,000
Jan 29, 2024 68.52 69.12 67.39 69.11 69.11 260,700
Jan 26, 2024 68.73 69.04 67.77 68.44 68.44 559,700
Jan 25, 2024 71.59 71.59 68.41 69.06 69.06 457,000
Jan 24, 2024 72.02 72.02 68.89 69.84 69.84 371,600
Jan 23, 2024 72.23 72.69 71.11 71.40 71.40 345,300
Jan 22, 2024 70.00 71.39 69.34 71.12 71.12 624,600
Jan 19, 2024 69.94 70.55 66.60 69.07 69.07 810,000
Jan 18, 2024 69.52 69.52 67.28 69.14 69.14 1,033,400
Jan 17, 2024 69.01 70.62 67.43 67.90 67.90 506,800
Jan 16, 2024 71.81 72.31 70.31 70.48 70.48 398,800
Jan 12, 2024 74.20 74.32 71.95 72.27 72.27 222,200
Jan 11, 2024 73.56 74.37 72.46 73.38 73.38 223,100
Jan 10, 2024 74.46 74.46 72.69 73.88 73.88 173,900
Jan 9, 2024 74.40 75.60 74.33 74.75 74.75 199,000
Jan 8, 2024 74.15 76.06 73.94 76.01 76.01 194,800
Jan 5, 2024 73.11 75.25 73.11 73.55 73.55 330,500
Jan 4, 2024 75.64 75.81 74.41 75.09 75.09 343,800
Jan 3, 2024 78.53 78.53 75.93 76.28 76.28 343,700
Jan 2, 2024 79.29 80.50 77.92 79.65 79.65 472,300
Dec 29, 2023 81.65 81.76 80.27 80.52 80.52 382,900
Dec 28, 2023 82.02 82.69 81.53 81.57 81.57 314,700
Dec 27, 2023 82.60 82.78 81.64 82.21 82.21 206,600
Dec 26, 2023 81.60 82.57 81.36 82.19 82.19 151,500
Dec 22, 2023 80.76 81.83 80.33 81.12 81.12 221,000
Dec 21, 2023 79.55 80.52 79.02 80.17 80.17 311,000
Dec 20, 2023 78.42 80.18 77.81 78.30 78.30 515,800
Dec 19, 2023 78.41 79.80 78.30 78.91 78.91 263,300
Dec 18, 2023 77.86 78.19 75.44 77.65 77.65 298,200
Dec 15, 2023 79.88 80.16 77.81 77.81 77.81 963,500
Dec 14, 2023 76.62 79.26 76.62 78.87 78.87 372,200
Dec 13, 2023 72.40 75.48 72.27 75.04 75.04 230,200
Dec 12, 2023 73.68 74.02 72.27 72.42 72.42 159,700
Dec 11, 2023 72.17 74.38 72.17 74.05 74.05 264,600
Dec 8, 2023 70.68 73.01 70.51 72.05 72.05 535,100
Dec 7, 2023 68.62 71.27 68.20 71.12 71.12 317,000
Dec 6, 2023 68.77 69.90 68.00 68.14 68.14 149,600
Dec 5, 2023 68.83 68.83 67.67 67.97 67.97 211,400
Dec 4, 2023 67.60 69.50 67.05 69.41 69.41 302,100
Dec 1, 2023 66.24 68.20 65.52 67.80 67.80 357,300
Nov 30, 2023 67.78 69.26 66.00 66.42 66.42 303,600
Nov 29, 2023 68.26 69.84 67.67 67.77 67.77 256,100
Nov 28, 2023 67.15 68.04 66.56 66.91 66.91 215,400
Nov 27, 2023 68.52 68.52 67.64 67.68 67.68 187,600
Nov 24, 2023 68.75 69.02 68.28 68.71 68.71 93,500
Nov 22, 2023 69.45 70.33 68.14 68.66 68.66 171,100
Nov 21, 2023 70.03 70.46 68.13 68.68 68.68 226,100
Nov 20, 2023 68.91 71.06 68.51 70.91 70.91 298,000
Nov 17, 2023 69.33 69.44 68.34 68.77 68.77 265,700
Nov 16, 2023 69.98 70.14 68.20 68.86 68.86 362,900
Nov 15, 2023 68.61 71.21 68.61 70.40 70.40 707,200
Nov 14, 2023 66.13 68.40 65.07 68.40 68.40 638,300
Nov 13, 2023 62.18 63.65 62.11 63.46 63.46 546,900
Nov 10, 2023 61.91 63.24 60.24 63.00 63.00 607,800
Nov 9, 2023 62.00 65.37 60.00 60.74 60.74 982,500
Nov 8, 2023 68.06 68.06 66.70 66.76 66.76 334,200
Nov 7, 2023 68.19 68.46 67.52 68.18 68.18 280,400
Nov 6, 2023 70.09 70.24 67.79 68.61 68.61 452,800
Nov 3, 2023 68.27 70.57 67.83 70.37 70.37 437,700
Nov 2, 2023 66.74 67.26 65.40 66.94 66.94 559,000
Nov 1, 2023 64.94 65.24 62.81 65.10 65.10 676,900
Oct 31, 2023 67.04 67.04 63.57 65.08 65.08 633,200
Oct 30, 2023 69.48 69.68 67.20 68.54 68.54 353,700
Oct 27, 2023 70.39 70.39 68.85 69.48 69.48 395,400
Oct 26, 2023 71.04 71.75 69.44 69.87 69.87 263,600
Oct 25, 2023 72.24 72.42 70.07 70.34 70.34 227,200
Oct 24, 2023 72.44 73.65 71.56 72.97 72.97 268,300
Oct 23, 2023 74.00 74.40 71.82 71.89 71.89 400,800
Oct 20, 2023 75.83 76.15 74.49 74.85 74.85 262,700
Oct 19, 2023 77.07 77.87 74.91 75.48 75.48 355,700
Oct 18, 2023 77.04 77.15 75.64 76.45 76.45 166,700
Oct 17, 2023 77.54 78.29 76.66 78.14 78.14 190,100
Oct 16, 2023 77.91 78.92 77.42 78.57 78.57 133,800
Oct 13, 2023 80.00 81.11 77.44 77.54 77.54 299,600
Oct 12, 2023 80.39 80.98 79.21 80.02 80.02 190,300
Oct 11, 2023 80.06 80.67 79.70 80.42 80.42 142,100
Oct 10, 2023 79.91 81.20 78.94 80.06 80.06 175,100
Oct 9, 2023 79.63 80.28 78.91 79.86 79.86 189,600
Oct 6, 2023 78.94 81.17 78.93 80.45 80.45 290,900
Oct 5, 2023 79.00 79.40 77.69 79.11 79.11 269,800
Oct 4, 2023 79.42 80.34 78.15 79.00 79.00 456,400
Oct 3, 2023 79.40 80.04 78.07 79.41 79.41 392,500
Oct 2, 2023 78.82 80.61 78.13 80.22 80.22 461,200
Sep 29, 2023 79.51 79.72 78.25 78.84 78.84 349,400
Sep 28, 2023 76.50 80.00 76.50 78.69 78.69 490,400
Sep 27, 2023 75.71 76.58 75.20 76.50 76.50 295,700
Sep 26, 2023 75.67 76.25 74.76 74.82 74.82 397,800
Sep 25, 2023 74.78 76.50 74.60 76.25 76.25 231,500
Sep 22, 2023 75.23 76.23 74.91 75.24 75.24 253,500
Sep 21, 2023 74.46 75.78 74.46 74.71 74.71 293,100
Sep 20, 2023 76.20 76.47 75.17 75.20 75.20 181,400
Sep 19, 2023 76.80 76.81 75.32 75.56 75.56 308,800
Sep 18, 2023 76.70 78.38 76.70 76.95 76.95 268,900
Sep 15, 2023 77.98 78.41 76.35 77.12 77.12 823,900
Sep 14, 2023 77.58 79.07 76.93 78.01 78.01 252,300
Sep 13, 2023 77.03 77.89 76.53 76.93 76.93 225,800
Sep 12, 2023 78.61 79.38 77.18 77.26 77.26 145,800
Sep 11, 2023 78.98 79.38 78.12 79.23 79.23 240,100
Sep 8, 2023 78.47 78.54 77.59 78.18 78.18 174,500
Sep 7, 2023 79.50 79.50 77.39 78.47 78.47 257,900
Sep 6, 2023 80.20 81.81 79.56 80.50 80.50 202,700
Sep 5, 2023 82.20 82.20 79.14 80.00 80.00 280,900
Sep 1, 2023 82.41 83.40 82.06 82.83 82.83 170,900
Aug 31, 2023 80.98 82.64 80.75 81.85 81.85 435,400
Aug 30, 2023 81.48 82.18 80.73 81.32 81.32 252,300
Aug 29, 2023 80.17 81.90 79.65 81.61 81.61 379,900
Aug 28, 2023 80.83 81.66 80.24 80.48 80.48 197,500
Aug 25, 2023 80.21 80.89 78.27 80.09 80.09 207,300
Aug 24, 2023 83.15 83.46 80.23 80.29 80.29 251,200
Aug 23, 2023 81.77 83.37 81.01 82.65 82.65 213,200
Aug 22, 2023 82.53 82.82 81.57 82.10 82.10 252,400
Aug 21, 2023 81.80 83.58 81.23 81.68 81.68 269,500
Aug 18, 2023 79.35 82.91 79.35 81.75 81.75 444,300
Aug 17, 2023 80.25 81.14 79.70 80.11 80.11 407,300
Aug 16, 2023 79.17 80.31 78.88 80.05 80.05 274,400
Aug 15, 2023 79.55 79.99 79.04 79.23 79.23 162,500
Aug 14, 2023 79.19 80.70 78.88 80.30 80.30 283,000
Aug 11, 2023 79.95 80.54 79.48 79.97 79.97 217,400
Aug 10, 2023 81.77 82.89 80.15 81.05 81.05 271,100
Aug 9, 2023 81.30 81.81 77.28 81.14 81.14 891,700
Aug 8, 2023 85.90 86.16 83.29 85.61 85.61 474,400
Aug 7, 2023 86.71 87.68 85.65 87.28 87.28 363,400
Aug 4, 2023 89.38 89.80 85.29 86.17 86.17 363,100
Aug 3, 2023 88.37 89.84 86.45 89.43 89.43 246,700
Aug 2, 2023 91.73 91.73 88.83 89.57 89.57 178,800
Aug 1, 2023 93.47 93.47 91.72 92.75 92.75 177,900
Jul 31, 2023 92.95 94.93 92.69 94.49 94.49 157,900
Jul 28, 2023 93.95 94.35 92.41 92.69 92.69 131,100
Jul 27, 2023 93.36 94.08 91.56 92.34 92.34 222,100
Jul 26, 2023 91.18 92.24 90.40 91.46 91.46 136,600
Jul 25, 2023 90.60 92.59 90.60 92.02 92.02 119,900
Jul 24, 2023 91.00 92.17 89.88 90.10 90.10 177,200
Jul 21, 2023 90.80 92.11 90.02 91.22 91.22 163,100
Jul 20, 2023 92.29 92.29 88.86 89.55 89.55 156,800
Jul 19, 2023 95.71 95.71 93.28 93.28 93.28 150,400
Jul 18, 2023 95.77 96.04 93.90 95.66 95.66 126,100
Jul 17, 2023 93.61 96.69 92.46 95.67 95.67 236,300
Jul 14, 2023 94.27 94.33 92.18 93.66 93.66 283,600
Jul 13, 2023 92.42 94.50 92.10 94.47 94.47 169,200
Jul 12, 2023 92.01 92.88 91.48 91.76 91.76 159,400
Jul 11, 2023 89.26 90.54 88.32 90.38 90.38 177,500
Jul 10, 2023 87.84 89.75 87.83 88.96 88.96 144,900
Jul 7, 2023 88.58 89.54 87.51 87.83 87.83 166,200
Jul 6, 2023 87.83 88.98 86.66 88.27 88.27 150,700
Jul 5, 2023 91.76 92.65 89.35 89.61 89.61 237,500
Jul 3, 2023 92.62 93.36 91.44 93.36 93.36 73,800
Jun 30, 2023 92.02 93.42 91.65 92.49 92.49 175,400
Jun 29, 2023 90.69 91.88 89.54 91.33 91.33 144,700
Jun 28, 2023 89.49 90.66 88.81 89.99 89.99 294,100
Jun 27, 2023 87.66 90.90 86.84 90.51 90.51 192,400
Jun 26, 2023 85.90 88.58 85.90 87.27 87.27 252,300
Jun 23, 2023 89.02 89.10 85.35 85.63 85.63 733,000
Jun 22, 2023 90.81 91.52 90.20 90.72 90.72 210,600
Jun 21, 2023 91.21 92.80 91.19 91.42 91.42 158,300
Jun 20, 2023 92.74 93.20 91.49 92.03 92.03 167,500
Jun 16, 2023 94.37 94.37 91.20 92.88 92.88 694,900
Jun 15, 2023 92.78 93.29 92.04 93.02 93.02 168,000
Jun 14, 2023 94.70 95.08 92.86 93.69 93.69 217,400
Jun 13, 2023 95.82 95.86 94.19 94.85 94.85 200,800
Jun 12, 2023 92.15 94.62 92.15 93.51 93.51 228,400
Jun 9, 2023 92.56 92.90 91.17 91.52 91.52 122,500
Jun 8, 2023 92.83 93.76 91.32 92.11 92.11 142,300
Jun 7, 2023 89.91 94.31 89.91 92.78 92.78 370,300
Jun 6, 2023 87.04 90.48 87.04 89.36 89.36 253,400
Jun 5, 2023 90.26 90.26 86.76 87.89 87.89 313,800
Jun 2, 2023 92.00 92.24 89.69 91.01 91.01 277,700
Jun 1, 2023 90.30 91.71 89.57 91.15 91.15 247,000
May 31, 2023 90.55 91.91 88.52 89.84 89.84 555,900
May 30, 2023 96.37 97.37 91.44 91.77 91.77 276,900
May 26, 2023 92.84 96.60 92.84 95.81 95.81 182,000
May 25, 2023 89.45 92.02 89.25 91.91 91.91 249,400
May 24, 2023 90.32 90.59 86.49 87.37 87.37 352,800
May 23, 2023 94.51 95.22 91.45 91.56 91.56 259,700
May 22, 2023 94.80 96.02 91.76 95.11 95.11 178,100
May 19, 2023 94.23 95.48 93.55 95.31 95.31 286,300
May 18, 2023 92.90 93.96 92.90 93.83 93.83 429,800
May 17, 2023 90.75 93.90 90.30 92.88 92.88 243,800
May 16, 2023 88.75 90.91 88.75 90.00 90.00 195,600
May 15, 2023 86.51 89.73 85.72 89.23 89.23 156,800
May 12, 2023 87.16 88.15 85.15 86.15 86.15 136,500
May 11, 2023 86.39 87.01 84.45 86.88 86.88 135,900
May 10, 2023 82.60 87.18 81.58 86.86 86.86 236,400
May 9, 2023 82.75 82.80 81.60 82.60 82.60 270,900
May 8, 2023 85.69 87.10 83.75 84.29 84.29 227,500
May 5, 2023 84.06 86.22 83.51 86.04 86.04 180,900
May 4, 2023 82.76 83.96 82.00 83.32 83.32 184,500
May 3, 2023 83.12 84.96 82.76 83.43 83.43 185,400
May 2, 2023 82.32 83.60 81.61 83.06 83.06 183,500
May 1, 2023 79.84 82.66 79.84 82.39 82.39 161,300
Apr 28, 2023 79.49 80.66 79.14 79.70 79.70 245,000
Apr 27, 2023 78.77 79.53 76.43 79.48 79.48 204,800
Apr 26, 2023 79.93 80.33 78.84 79.02 79.02 258,500

Related Tickers

POWI Power Integrations, Inc.
67.26
+0.46%
 
VSH Vishay Intertechnology, Inc.
22.10
-0.81%
 
AOSL Alpha and Omega Semiconductor Limited
21.51
+1.41%
 
CRUS Cirrus Logic, Inc.
87.31
+1.18%
 
MTSI MACOM Technology Solutions Holdings, Inc.
100.58
-0.14%
 
FORM FormFactor, Inc.
43.86
+5.13%
 
CEVA CEVA, Inc.
19.76
+0.36%
 
LSCC Lattice Semiconductor Corporation
73.91
+3.26%
 
SYNA Synaptics Incorporated
87.57
+1.78%
 
SLAB Silicon Laboratories Inc.
118.93
+4.09%