Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	72.20	73.33	71.44	72.41	283,150	+0.40(+0.56%)
May 15, 2024	73.36	74.00	71.50	72.01	448,647	-0.33(-0.46%)
May 14, 2024	72.03	74.05	71.33	72.34	366,931	+1.40(+1.97%)
May 13, 2024	70.82	72.40	70.02	70.94	412,328	+1.62(+2.34%)
May 10, 2024	72.13	72.13	67.42	69.32	866,300	-7.15(-9.35%)
May 09, 2024	74.55	76.65	73.79	76.47	486,466	+1.91(+2.56%)
May 08, 2024	75.40	75.42	74.31	74.56	255,770	-1.95(-2.55%)
May 07, 2024	74.51	77.49	74.47	76.51	367,535	+2.47(+3.34%)
May 06, 2024	73.04	74.16	73.03	74.04	168,265	+1.25(+1.72%)
May 03, 2024	74.90	75.23	72.72	72.79	211,308	-0.13(-0.18%)
May 02, 2024	71.87	73.44	70.29	72.92	260,935	+1.93(+2.72%)
May 01, 2024	72.25	73.22	70.51	70.99	343,787	-2.02(-2.77%)
Apr 30, 2024	73.22	74.20	72.90	73.01	354,070	-0.99(-1.34%)
Apr 29, 2024	72.95	74.29	72.82	74.00	254,637	+1.32(+1.82%)
Apr 26, 2024	71.30	72.92	70.83	72.68	266,007	+1.38(+1.94%)
Apr 25, 2024	70.36	72.56	70.36	71.30	345,772	+0.40(+0.56%)
Apr 24, 2024	70.53	71.65	69.67	70.90	366,740	+1.22(+1.75%)
Apr 23, 2024	67.96	70.48	67.96	69.68	300,554	+1.77(+2.61%)
Apr 22, 2024	67.39	68.51	66.81	67.91	353,209	+1.02(+1.52%)
Apr 19, 2024	67.28	68.43	66.31	66.89	368,022	-0.85(-1.25%)
Apr 18, 2024	66.85	67.90	66.39	67.74	290,535	+0.58(+0.86%)
Apr 17, 2024	68.70	71.16	67.10	67.16	457,875	-1.22(-1.78%)
Apr 16, 2024	67.43	68.56	66.66	68.38	324,081	+0.50(+0.74%)
Apr 15, 2024	68.50	68.79	67.26	67.88	336,062	-0.47(-0.69%)
Apr 12, 2024	69.81	69.98	67.66	68.35	250,017	-2.59(-3.65%)
Apr 11, 2024	70.24	71.05	69.34	70.94	179,657	+1.07(+1.53%)
Apr 10, 2024	69.58	71.38	69.11	69.87	443,711	-2.55(-3.52%)
Apr 09, 2024	70.23	72.47	70.09	72.42	205,245	+3.03(+4.37%)
Apr 08, 2024	68.33	69.78	68.01	69.39	309,583	+1.50(+2.21%)
Apr 05, 2024	68.10	68.68	67.85	67.89	269,253	-0.39(-0.57%)
Apr 04, 2024	70.01	70.96	68.06	68.28	248,196	-0.55(-0.80%)
Apr 03, 2024	67.62	69.02	67.54	68.83	189,820	+0.32(+0.47%)
Apr 02, 2024	69.41	69.42	68.02	68.51	249,283	-2.03(-2.88%)
Apr 01, 2024	70.66	72.59	70.39	70.54	294,381	+0.04(+0.06%)
Mar 28, 2024	70.06	70.85	69.78	70.50	405,224	+0.12(+0.17%)
Mar 27, 2024	68.35	70.97	66.75	70.38	235,632	+2.83(+4.19%)
Mar 26, 2024	68.55	68.55	67.23	67.55	310,730	-0.43(-0.63%)
Mar 25, 2024	68.08	68.94	67.01	67.98	376,906	-0.28(-0.41%)
Mar 22, 2024	68.92	68.95	67.15	68.26	350,035	-0.88(-1.27%)
Mar 21, 2024	67.51	69.41	67.51	69.14	454,817	+2.89(+4.36%)
Mar 20, 2024	64.60	66.77	64.11	66.25	263,981	+1.61(+2.49%)
Mar 19, 2024	64.98	65.39	64.16	64.64	161,994	-0.93(-1.42%)
Mar 18, 2024	67.13	67.25	65.56	65.57	255,450	-0.76(-1.15%)
Mar 15, 2024	64.45	66.62	64.31	66.33	637,225	+0.71(+1.08%)
Mar 14, 2024	67.91	68.14	64.80	65.62	483,970	-2.62(-3.84%)
Mar 13, 2024	70.03	71.28	68.10	68.24	167,266	-2.58(-3.64%)
Mar 12, 2024	71.93	72.24	69.47	70.82	184,124	-1.02(-1.42%)
Mar 11, 2024	70.07	71.91	70.07	71.84	255,339	+1.54(+2.19%)
Mar 08, 2024	71.67	72.17	70.21	70.30	276,578	-0.64(-0.90%)
Mar 07, 2024	67.70	71.86	67.57	70.94	248,565	+3.81(+5.68%)
Mar 06, 2024	67.50	68.27	66.78	67.13	184,364	+0.83(+1.25%)
Mar 05, 2024	67.86	68.00	65.93	66.30	203,932	-2.24(-3.27%)
Mar 04, 2024	70.51	70.89	68.25	68.54	191,121	-1.48(-2.11%)
Mar 01, 2024	68.62	70.98	68.20	70.02	230,380	+2.04(+3.00%)
Feb 29, 2024	68.72	69.06	67.47	67.98	369,886	+0.54(+0.80%)
Feb 28, 2024	67.17	67.65	66.63	67.44	189,498	-0.85(-1.24%)
Feb 27, 2024	69.19	69.44	68.06	68.29	266,135	-0.16(-0.23%)
Feb 26, 2024	67.95	69.17	67.65	68.45	289,065	+0.14(+0.20%)
Feb 23, 2024	68.35	68.58	67.13	68.31	238,796	-0.51(-0.74%)
Feb 22, 2024	68.98	69.00	67.34	68.82	294,079	+0.55(+0.81%)
Feb 21, 2024	67.33	68.27	66.99	68.27	314,312	+0.36(+0.53%)
Feb 20, 2024	66.83	68.28	66.50	67.91	266,633	-0.12(-0.18%)
Feb 16, 2024	68.99	69.17	67.55	68.03	239,903	-1.13(-1.63%)
Feb 15, 2024	68.38	69.72	68.16	69.16	252,211	+1.00(+1.47%)
Feb 14, 2024	67.42	68.26	66.58	68.16	335,829	+2.10(+3.18%)
Feb 13, 2024	67.57	68.32	65.35	66.06	625,764	-4.01(-5.72%)
Feb 12, 2024	70.26	71.42	70.04	70.07	364,225	+0.08(+0.11%)
Feb 09, 2024	68.84	70.31	68.30	69.99	334,834	+1.25(+1.82%)
Feb 08, 2024	67.17	69.23	66.31	68.74	307,670	+1.99(+2.98%)
Feb 07, 2024	68.97	69.43	64.52	66.75	728,710	-1.48(-2.17%)
Feb 06, 2024	67.17	68.30	66.55	68.23	508,578	+0.78(+1.16%)
Feb 05, 2024	67.15	68.57	66.66	67.45	323,024	+0.03(+0.04%)
Feb 02, 2024	66.81	67.70	66.16	67.42	258,709	-0.27(-0.40%)
Feb 01, 2024	67.95	68.08	66.37	67.69	361,228	+0.37(+0.55%)
Jan 31, 2024	66.65	68.97	65.80	67.32	604,295	+0.32(+0.48%)
Jan 30, 2024	68.33	68.73	65.83	67.00	709,997	-2.11(-3.05%)
Jan 29, 2024	68.52	69.12	67.39	69.11	260,736	+0.67(+0.98%)
Jan 26, 2024	68.73	69.03	67.77	68.44	559,681	-0.62(-0.90%)
Jan 25, 2024	71.59	71.59	68.41	69.06	456,958	-0.78(-1.12%)
Jan 24, 2024	72.02	72.02	68.89	69.84	371,607	-1.56(-2.18%)
Jan 23, 2024	72.23	72.69	71.11	71.40	345,536	+0.28(+0.39%)
Jan 22, 2024	70.00	71.39	69.34	71.12	624,551	+2.05(+2.97%)
Jan 19, 2024	69.94	70.55	66.60	69.07	809,962	-0.07(-0.10%)
Jan 18, 2024	69.52	69.52	67.28	69.14	1,033,405	+1.24(+1.83%)
Jan 17, 2024	69.01	70.62	67.43	67.90	509,656	-2.58(-3.66%)
Jan 16, 2024	71.81	72.31	70.31	70.48	398,758	-1.79(-2.48%)
Jan 12, 2024	74.20	74.32	71.95	72.27	222,184	-1.11(-1.51%)
Jan 11, 2024	73.56	74.37	72.46	73.38	223,140	-0.50(-0.68%)
Jan 10, 2024	74.46	74.46	72.69	73.88	173,927	-0.87(-1.16%)
Jan 09, 2024	74.40	75.60	74.33	74.75	198,986	-1.26(-1.66%)
Jan 08, 2024	74.15	76.06	73.94	76.01	194,783	+2.46(+3.34%)
Jan 05, 2024	73.11	75.25	73.11	73.55	330,489	-1.54(-2.05%)
Jan 04, 2024	75.64	75.81	74.41	75.09	343,782	-1.19(-1.56%)
Jan 03, 2024	78.53	78.53	75.92	76.28	343,747	-3.37(-4.23%)
Jan 02, 2024	79.29	80.50	77.92	79.65	472,307	-0.87(-1.08%)
Dec 29, 2023	81.65	81.76	80.27	80.52	391,145	-1.05(-1.29%)
Dec 28, 2023	82.02	82.69	81.53	81.57	314,695	-0.64(-0.78%)
Dec 27, 2023	82.60	82.78	81.64	82.21	206,613	+0.02(+0.02%)
Dec 26, 2023	81.60	82.57	81.36	82.19	151,535	+1.07(+1.32%)
Dec 22, 2023	80.76	81.83	80.33	81.12	221,044	+0.95(+1.18%)
Dec 21, 2023	79.55	80.52	79.02	80.17	310,980	+1.87(+2.39%)
Dec 20, 2023	78.42	80.18	77.81	78.30	515,759	-0.61(-0.77%)
Dec 19, 2023	78.41	79.80	78.30	78.91	263,294	+1.26(+1.62%)
Dec 18, 2023	77.86	78.19	75.44	77.65	298,227	-0.16(-0.21%)
Dec 15, 2023	79.88	80.16	77.81	77.81	968,856	-1.06(-1.34%)
Dec 14, 2023	76.62	79.26	76.62	78.87	372,166	+3.83(+5.10%)
Dec 13, 2023	72.40	75.48	72.27	75.04	229,856	+2.62(+3.62%)
Dec 12, 2023	73.68	74.02	72.27	72.42	159,712	-1.63(-2.20%)
Dec 11, 2023	72.17	74.38	72.17	74.05	264,573	+2.00(+2.78%)
Dec 08, 2023	70.68	73.01	70.50	72.05	535,138	+0.93(+1.31%)
Dec 07, 2023	68.62	71.27	68.20	71.12	316,962	+2.98(+4.37%)
Dec 06, 2023	68.77	69.90	68.00	68.14	149,619	+0.17(+0.25%)
Dec 05, 2023	68.83	68.83	67.67	67.97	211,400	-1.44(-2.07%)
Dec 04, 2023	67.60	69.50	67.05	69.41	302,088	+1.61(+2.37%)
Dec 01, 2023	66.24	68.20	65.52	67.80	357,286	+1.38(+2.08%)
Nov 30, 2023	67.78	69.25	66.00	66.42	303,583	-1.35(-1.99%)
Nov 29, 2023	68.26	69.84	67.67	67.77	256,113	+0.86(+1.29%)
Nov 28, 2023	67.15	68.04	66.56	66.91	215,399	-0.77(-1.14%)
Nov 27, 2023	68.52	68.52	67.64	67.68	187,601	-1.03(-1.50%)
Nov 24, 2023	68.75	69.02	68.28	68.71	93,491	+0.05(+0.07%)
Nov 22, 2023	69.45	70.33	68.14	68.66	171,062	-0.02(-0.03%)
Nov 21, 2023	70.03	70.45	68.13	68.68	226,119	-2.23(-3.14%)
Nov 20, 2023	68.91	71.06	68.51	70.91	297,974	+2.14(+3.11%)
Nov 17, 2023	69.33	69.44	68.34	68.77	265,710	-0.09(-0.13%)
Nov 16, 2023	69.98	70.14	68.20	68.86	362,920	-1.54(-2.19%)
Nov 15, 2023	68.61	71.21	68.61	70.40	707,161	+2.00(+2.92%)
Nov 14, 2023	66.13	68.40	65.07	68.40	638,270	+4.94(+7.78%)
Nov 13, 2023	62.18	63.65	62.11	63.46	546,909	+0.46(+0.73%)
Nov 10, 2023	61.91	63.24	60.24	63.00	607,785	+2.26(+3.72%)
Nov 09, 2023	62.00	65.37	60.00	60.74	982,474	-6.02(-9.02%)
Nov 08, 2023	68.06	68.06	66.70	66.76	334,185	-1.42(-2.08%)
Nov 07, 2023	68.19	68.46	67.52	68.18	280,431	-0.43(-0.63%)
Nov 06, 2023	70.09	70.24	67.79	68.61	463,753	-1.76(-2.50%)
Nov 03, 2023	68.27	70.57	67.83	70.37	437,683	+3.43(+5.12%)
Nov 02, 2023	66.74	67.26	65.40	66.94	559,017	+1.84(+2.83%)
Nov 01, 2023	64.94	65.24	62.81	65.10	676,917	+0.02(+0.03%)
Oct 31, 2023	67.04	67.04	63.56	65.08	633,204	-3.46(-5.05%)
Oct 30, 2023	69.48	69.68	67.20	68.54	353,726	-0.94(-1.35%)
Oct 27, 2023	70.39	70.39	68.85	69.48	395,363	-0.39(-0.56%)
Oct 26, 2023	71.04	71.75	69.44	69.87	263,623	-0.47(-0.67%)
Oct 25, 2023	72.24	72.42	70.07	70.34	227,232	-2.63(-3.60%)
Oct 24, 2023	72.44	73.65	71.56	72.97	268,328	+1.08(+1.50%)
Oct 23, 2023	74.00	74.40	71.82	71.89	400,812	-2.96(-3.95%)
Oct 20, 2023	75.83	76.15	74.49	74.85	262,668	-0.63(-0.83%)
Oct 19, 2023	77.07	77.87	74.91	75.48	355,737	-0.97(-1.27%)
Oct 18, 2023	77.04	77.15	75.64	76.45	166,747	-1.69(-2.16%)
Oct 17, 2023	77.54	78.29	76.66	78.14	190,148	-0.43(-0.55%)
Oct 16, 2023	77.91	78.92	77.74	78.57	133,762	+1.03(+1.33%)
Oct 13, 2023	80.00	81.11	77.44	77.54	299,625	-2.48(-3.10%)
Oct 12, 2023	80.39	80.98	79.21	80.02	190,304	-0.40(-0.50%)
Oct 11, 2023	80.06	80.67	79.70	80.42	142,142	+0.36(+0.45%)
Oct 10, 2023	79.91	81.20	78.94	80.06	175,112	+0.20(+0.25%)
Oct 09, 2023	79.63	80.28	78.91	79.86	189,635	-0.59(-0.73%)
Oct 06, 2023	78.94	81.17	78.93	80.45	290,931	+1.34(+1.69%)
Oct 05, 2023	79.00	79.40	77.69	79.11	269,866	+0.11(+0.14%)
Oct 04, 2023	79.42	80.34	78.15	79.00	456,358	-0.41(-0.52%)
Oct 03, 2023	79.40	80.04	78.07	79.41	392,456	-0.81(-1.01%)
Oct 02, 2023	78.82	80.61	78.13	80.22	461,228	+1.38(+1.75%)
Sep 29, 2023	79.51	79.72	78.25	78.84	349,382	+0.15(+0.19%)
Sep 28, 2023	76.50	80.00	76.50	78.69	490,441	+2.19(+2.86%)
Sep 27, 2023	75.71	76.58	75.20	76.50	295,702	+1.68(+2.25%)
Sep 26, 2023	75.67	76.25	74.76	74.82	397,774	-1.43(-1.88%)
Sep 25, 2023	74.78	76.37	75.86	76.25	231,548	+1.01(+1.34%)
Sep 22, 2023	75.23	76.23	74.91	75.24	253,455	+0.53(+0.71%)
Sep 21, 2023	74.46	75.78	74.46	74.71	293,131	-0.49(-0.65%)
Sep 20, 2023	76.20	76.47	75.17	75.20	181,410	-0.36(-0.48%)
Sep 19, 2023	76.80	76.81	75.32	75.56	308,766	-1.39(-1.81%)
Sep 18, 2023	76.70	78.38	76.70	76.95	268,923	-0.17(-0.22%)
Sep 15, 2023	77.98	78.41	76.34	77.12	823,937	-0.89(-1.14%)
Sep 14, 2023	77.58	79.07	76.93	78.01	252,332	+1.08(+1.40%)
Sep 13, 2023	77.03	77.89	76.53	76.93	225,788	-0.33(-0.43%)
Sep 12, 2023	78.61	79.38	77.18	77.26	145,844	-1.97(-2.49%)
Sep 11, 2023	78.98	79.38	78.12	79.23	240,073	+1.05(+1.34%)
Sep 08, 2023	78.47	78.53	77.59	78.18	174,536	-0.29(-0.37%)
Sep 07, 2023	79.50	79.50	77.39	78.47	257,858	-2.03(-2.52%)
Sep 06, 2023	80.20	81.81	79.56	80.50	202,680	+0.50(+0.62%)
Sep 05, 2023	82.20	82.20	79.14	80.00	280,859	-2.83(-3.42%)

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.

Diodes Inc (NQ: DIOD )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Diodes Inc (NQ: DIOD )

Historical Prices

Sections

Services

The Ridgway Record