Skip to main content

Diodes Incorporated - Common Stock (NQ:DIOD)

52.89 +0.07 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.94 53.29 52.23 52.89 600,871 +0.07(+0.13%)
Jun 27, 2025 52.90 53.35 51.95 52.82 861,584 -0.01(-0.02%)
Jun 26, 2025 52.47 53.53 51.70 52.83 679,811 +0.55(+1.05%)
Jun 25, 2025 52.66 52.66 51.58 52.28 607,488 -0.31(-0.59%)
Jun 24, 2025 52.60 53.25 52.30 52.59 401,348 +0.88(+1.70%)
Jun 23, 2025 51.00 51.76 50.25 51.71 506,396 +0.71(+1.39%)
Jun 20, 2025 50.74 51.10 50.05 51.00 1,166,595 +0.67(+1.33%)
Jun 18, 2025 50.18 51.02 49.63 50.33 432,695 +0.42(+0.84%)
Jun 17, 2025 49.96 50.73 49.80 49.91 480,806 -0.93(-1.83%)
Jun 16, 2025 49.81 50.87 49.40 50.84 393,916 +1.69(+3.44%)
Jun 13, 2025 50.88 50.90 49.08 49.15 400,082 -1.81(-3.55%)
Jun 12, 2025 50.46 51.35 50.10 50.96 493,070 +0.04(+0.08%)
Jun 11, 2025 51.66 52.42 50.55 50.92 359,674 -0.52(-1.01%)
Jun 10, 2025 51.14 52.16 51.14 51.44 270,012 +0.54(+1.06%)
Jun 09, 2025 50.00 51.75 50.00 50.90 406,320 +1.50(+3.04%)
Jun 06, 2025 48.58 49.45 48.12 49.40 517,627 +1.93(+4.07%)
Jun 05, 2025 48.20 48.27 47.04 47.47 424,707 -0.45(-0.94%)
Jun 04, 2025 47.71 48.20 47.10 47.92 542,536 +1.32(+2.83%)
Jun 03, 2025 44.34 46.70 44.04 46.60 317,197 +2.29(+5.17%)
Jun 02, 2025 44.32 44.66 43.85 44.31 257,572 -0.09(-0.20%)
May 30, 2025 45.08 45.34 43.85 44.40 370,195 -1.20(-2.63%)
May 29, 2025 46.42 46.76 45.20 45.60 200,423 +0.01(+0.02%)
May 28, 2025 46.73 46.73 45.50 45.59 269,917 -1.02(-2.19%)
May 27, 2025 46.03 46.71 45.48 46.61 458,912 +1.56(+3.46%)
May 23, 2025 44.23 45.38 44.22 45.05 379,781 -0.78(-1.70%)
May 22, 2025 46.73 47.58 45.79 45.83 390,123 -1.27(-2.70%)
May 21, 2025 47.33 48.23 46.75 47.10 484,798 -0.86(-1.79%)
May 20, 2025 47.70 48.06 47.42 47.96 363,706 +0.22(+0.46%)
May 19, 2025 47.30 48.34 47.13 47.74 491,473 -0.88(-1.81%)
May 16, 2025 48.44 48.74 47.77 48.62 411,594 +0.15(+0.31%)
May 15, 2025 48.10 49.09 47.74 48.47 534,459 -0.25(-0.51%)
May 14, 2025 48.44 49.17 47.52 48.72 810,646 +0.17(+0.35%)
May 13, 2025 47.86 49.26 47.78 48.55 643,125 +0.98(+2.06%)
May 12, 2025 47.44 48.99 46.98 47.57 669,722 +2.82(+6.30%)
May 09, 2025 41.97 46.68 41.51 44.75 1,177,125 +4.82(+12.07%)
May 08, 2025 40.01 40.93 39.23 39.93 456,622 +0.72(+1.84%)
May 07, 2025 39.12 39.28 37.97 39.21 408,640 +0.50(+1.29%)
May 06, 2025 38.82 39.33 38.46 38.71 339,058 -1.12(-2.81%)
May 05, 2025 40.75 41.21 39.77 39.83 520,335 -1.22(-2.97%)
May 02, 2025 39.96 41.79 39.95 41.05 292,865 +1.86(+4.75%)
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.