Skip to main content

Diodes Incorporated - Common Stock (NQ:DIOD)

53.06 -0.40 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 53.72 54.38 52.93 53.06 332,594 -0.39(-0.74%)
Sep 04, 2025 52.20 53.47 51.50 53.45 408,309 +0.80(+1.53%)
Sep 03, 2025 53.20 53.49 51.93 52.65 847,396 -0.55(-1.03%)
Sep 02, 2025 52.98 53.41 52.24 53.20 372,209 -1.23(-2.27%)
Aug 29, 2025 55.73 55.89 54.20 54.44 575,334 -1.38(-2.48%)
Aug 28, 2025 56.58 56.58 55.78 55.82 546,872 -0.37(-0.66%)
Aug 27, 2025 55.85 56.41 55.07 56.19 514,629 +0.88(+1.59%)
Aug 26, 2025 55.37 56.15 55.15 55.31 290,201 +0.05(+0.09%)
Aug 25, 2025 56.09 56.40 55.10 55.26 392,845 -0.98(-1.74%)
Aug 22, 2025 53.41 56.49 53.41 56.24 411,248 +3.03(+5.69%)
Aug 21, 2025 51.89 53.45 51.89 53.21 612,722 +0.60(+1.14%)
Aug 20, 2025 52.95 52.95 51.22 52.61 434,347 -0.43(-0.81%)
Aug 19, 2025 53.04 53.83 52.75 53.04 340,048 +0.29(+0.55%)
Aug 18, 2025 52.78 53.60 52.51 52.75 499,194 +0.00(+0.00%)
Aug 15, 2025 54.10 54.10 52.40 52.75 452,415 -1.17(-2.17%)
Aug 14, 2025 53.47 54.15 53.02 53.92 332,144 -0.90(-1.64%)
Aug 13, 2025 53.67 54.89 53.62 54.82 444,084 +1.37(+2.56%)
Aug 12, 2025 52.37 53.64 51.20 53.45 629,701 +2.62(+5.15%)
Aug 11, 2025 51.50 52.13 50.51 50.83 648,938 -0.08(-0.16%)
Aug 08, 2025 49.28 52.72 47.18 50.91 830,809 +3.74(+7.93%)
Aug 07, 2025 48.90 48.90 46.72 47.17 364,963 -0.96(-1.99%)
Aug 06, 2025 48.83 48.83 47.20 48.13 588,899 -1.08(-2.19%)
Aug 05, 2025 49.89 50.15 48.57 49.21 431,919 -0.25(-0.51%)
Aug 04, 2025 48.69 49.47 48.26 49.46 609,401 +0.55(+1.12%)
Aug 01, 2025 48.45 49.49 47.53 48.91 552,177 -0.46(-0.93%)
Jul 31, 2025 50.46 50.70 48.99 49.37 390,163 -1.75(-3.42%)
Jul 30, 2025 52.34 52.34 50.62 51.12 367,527 -0.48(-0.93%)
Jul 29, 2025 52.50 52.76 50.80 51.60 566,101 -0.27(-0.52%)
Jul 28, 2025 51.10 52.51 50.89 51.87 492,884 +1.35(+2.67%)
Jul 25, 2025 50.19 50.80 49.90 50.52 308,633 -0.13(-0.26%)
Jul 24, 2025 52.06 52.42 50.20 50.65 481,252 -1.84(-3.51%)
Jul 23, 2025 54.34 54.64 52.26 52.49 438,876 -1.89(-3.48%)
Jul 22, 2025 54.93 55.61 53.81 54.38 321,446 -0.88(-1.59%)
Jul 21, 2025 55.71 56.89 55.24 55.26 246,978 +0.28(+0.51%)
Jul 18, 2025 56.17 56.17 54.96 54.98 304,398 -0.47(-0.85%)
Jul 17, 2025 55.19 55.80 54.70 55.45 532,931 +0.32(+0.58%)
Jul 16, 2025 55.28 55.28 53.95 55.13 236,317 -0.07(-0.13%)
Jul 15, 2025 56.98 57.34 55.15 55.20 503,190 -0.83(-1.48%)
Jul 14, 2025 56.69 56.73 55.09 56.03 314,993 -1.36(-2.37%)
Jul 11, 2025 56.73 57.49 56.59 57.39 271,477 -0.37(-0.64%)
Jul 10, 2025 57.48 58.90 57.43 57.76 368,338 +0.39(+0.69%)
Jul 09, 2025 57.02 57.70 55.91 57.37 290,573 +0.30(+0.53%)
Jul 08, 2025 55.41 57.40 54.76 57.06 448,396 +2.44(+4.47%)
Jul 07, 2025 56.49 57.10 54.21 54.62 556,263 -2.85(-4.96%)
Jul 03, 2025 56.81 57.96 56.79 57.47 182,903 +0.75(+1.32%)
Jul 02, 2025 55.21 56.85 54.73 56.72 630,107 +1.42(+2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.