Dark

DIOD
Diodes Inc
stock NASDAQ

At Close

Sep 10, 2026 3:59:56 PM EDT

91.61USD+1.704%(+1.54)422,696

79.26Bid 104.51Ask 25.25Spread

Pre-market

Sep 9, 2026 8:24:35 AM EDT

89.01USD-1.177%(-1.06)0

After-hours

Sep 10, 2026 4:27:30 PM EDT

91.66USD+0.060%(+0.05)138,861

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	87.6400	92.540000	87.5400	91.6100	+1.710%	422,696	0.000%
2026-09-09	89.5600	92.240000	89.3824	90.0700	-0.935%	285,895	+1.710%
2026-09-08	93.3400	93.761100	90.2800	90.9200	-0.948%	312,224	+0.759%
2026-09-04	91.2900	92.055000	88.8800	91.7900	+2.051%	351,598	-0.196%
2026-09-03	89.8300	90.670000	87.2300	89.9450	-0.094%	321,299	+1.851%
2026-09-02	87.7200	90.150000	85.7740	90.0300	+3.328%	657,730	+1.755%
2026-09-01	88.6100	89.080000	86.7201	87.1300	-4.042%	621,808	+5.142%
2026-08-31	89.1400	90.950000	88.0000	90.8000	+3.182%	825,518	+0.892%
2026-08-28	90.8700	90.870000	86.0000	88.0000	-3.148%	654,702	+4.102%
2026-08-27	92.4500	92.890000	90.2000	90.8600	+0.353%	542,283	+0.825%
2026-08-26	93.1900	94.315000	90.3100	90.5400	-2.593%	560,342	+1.182%
2026-08-25	92.2800	92.960000	89.7400	92.9500	+3.565%	646,197	-1.442%
2026-08-24	92.2200	92.220000	88.5600	89.7500	-4.562%	502,402	+2.072%
2026-08-21	92.1500	95.170000	90.3600	94.0400	+3.637%	719,828	-2.584%
2026-08-20	93.5100	95.810000	90.3800	90.7400	-3.796%	459,606	+0.959%
2026-08-19	100.8900	100.890000	91.8950	94.3200	-4.823%	704,956	-2.873%
2026-08-18	103.0100	103.640000	98.1500	99.1000	-7.865%	742,665	-7.558%
2026-08-17	104.0000	110.110000	103.4000	107.5600	+3.943%	918,945	-14.829%
2026-08-14	98.6500	103.710000	97.7550	103.4800	+6.472%	2,219,200	-11.471%
2026-08-13	101.5500	105.090000	96.1000	97.1900	-9.202%	1,577,909	-5.741%
2026-08-12	106.6500	107.817600	105.2400	107.0400	+3.771%	423,329	-14.415%
2026-08-11	103.1700	105.260000	101.0200	103.1500	+2.189%	302,059	-11.188%
2026-08-10	106.5200	106.970000	100.7850	100.9400	-4.022%	435,373	-9.243%
2026-08-07	100.8500	105.760000	100.0200	105.1700	+6.534%	640,757	-12.893%
2026-08-06	99.6300	103.252653	92.4200	98.7200	+15.341%	791,936	-7.202%
2026-08-05	85.7500	89.080000	84.2001	85.5900	-3.058%	539,361	+7.034%
2026-08-04	86.8800	89.150000	85.5000	88.2900	+7.553%	582,958	+3.760%
2026-08-03	80.5000	84.000000	79.1700	82.0900	-0.279%	379,029	+11.597%
2026-07-31	86.2300	87.770000	81.4300	82.3200	+0.390%	591,948	+11.285%
2026-07-30	80.5000	83.548900	79.1201	82.0000	+7.767%	643,084	+11.720%
2026-07-29	78.9900	80.590000	74.3400	76.0900	-5.231%	688,973	+20.397%
2026-07-28	81.4300	82.030000	78.1200	80.2900	-6.531%	436,012	+14.099%
2026-07-27	87.9400	89.300000	82.6900	85.9000	-1.389%	337,799	+6.647%
2026-07-24	91.5100	92.435000	86.3350	87.1100	-6.071%	296,707	+5.166%
2026-07-23	92.6300	94.745000	90.7400	92.7400	-2.389%	349,555	-1.218%
2026-07-22	91.1800	95.955000	90.9250	95.0100	+1.344%	413,296	-3.579%
2026-07-21	91.5600	94.390000	90.1400	93.7500	+7.425%	405,225	-2.283%
2026-07-20	88.9900	90.469900	86.6700	87.2700	+0.287%	351,399	+4.973%
2026-07-17	84.8300	89.680000	82.0000	87.0200	-2.531%	868,544	+5.275%
2026-07-16	93.9600	95.350000	88.8150	89.2800	-7.883%	618,939	+2.610%
2026-07-15	96.7500	97.180000	92.3381	96.9200	+1.882%	355,823	-5.479%
2026-07-14	99.2800	99.280000	93.1900	95.1300	+3.077%	300,379	-3.700%
2026-07-13	93.4000	94.410000	91.7800	92.2900	-4.244%	255,170	-0.737%
2026-07-10	93.0100	97.200000	92.5650	96.3800	+1.667%	319,040	-4.949%
2026-07-09	97.2300	98.022400	94.7100	94.8000	+2.188%	549,361	-3.365%
2026-07-08	91.3100	93.340000	90.1000	92.7700	+1.310%	498,566	-1.250%
2026-07-07	92.2300	93.940000	88.2200	91.5700	-6.217%	466,786	+0.044%
2026-07-06	98.7500	104.350000	97.1000	97.6400	+1.444%	545,054	-6.176%
2026-07-02	105.7400	106.090000	94.4500	96.2500	-8.673%	641,423	-4.821%
2026-07-01	105.8300	108.885300	104.4000	105.3900	-3.701%	347,520	-13.075%
2026-06-30	105.0600	110.080000	103.5200	109.4400	+5.322%	786,737	-16.292%
2026-06-29	104.1900	104.805000	97.8100	103.9100	-0.221%	687,222	-11.837%
2026-06-26	109.0700	109.130000	101.1700	104.1400	-9.420%	2,875,719	-12.032%
2026-06-25	117.3000	120.995000	112.2150	114.9700	+1.707%	528,046	-20.318%
2026-06-24	112.0900	114.900000	108.5000	113.0400	+0.857%	679,084	-18.958%
2026-06-23	113.4000	116.730000	111.1100	112.0800	-8.700%	501,748	-18.264%
2026-06-22	125.8200	125.990000	121.4100	122.7600	+2.762%	848,428	-25.375%
2026-06-18	113.2500	123.500000	113.2500	119.4600	+9.798%	1,569,263	-23.313%
2026-06-17	111.3400	114.800000	108.2600	108.8000	-0.666%	331,364	-15.800%
2026-06-16	112.3700	116.570000	109.3250	109.5300	-3.199%	336,517	-16.361%
2026-06-15	112.6700	116.120000	111.6796	113.1500	+4.046%	376,675	-19.037%
2026-06-12	106.3900	111.340000	105.4625	108.7500	+1.788%	423,510	-15.761%
2026-06-11	103.5100	106.930000	99.8600	106.8400	+6.361%	489,408	-14.255%
2026-06-10	101.8300	106.899900	99.2900	100.4500	-2.956%	407,642	-8.800%
2026-06-09	107.4400	109.970000	97.1200	103.5100	-1.099%	471,230	-11.496%
2026-06-08	105.3900	106.340000	103.0201	104.6600	+3.562%	334,642	-12.469%
2026-06-05	106.8600	107.510000	100.0600	101.0600	-10.169%	513,211	-9.351%
2026-06-04	111.6500	115.500000	107.8600	112.5000	-3.201%	389,032	-18.569%
2026-06-03	115.8000	121.960000	112.5400	116.2200	+1.831%	891,759	-21.175%
2026-06-02	104.7400	114.342500	104.6800	114.1300	+11.936%	953,342	-19.732%
2026-06-01	103.5800	106.390000	100.7500	101.9600	-3.190%	700,493	-10.151%
2026-05-29	111.0000	114.000000	104.2500	105.3200	-4.159%	1,168,804	-13.017%
2026-05-28	108.2700	110.440000	105.1800	109.8900	+0.696%	981,109	-16.635%
2026-05-27	110.0800	111.000000	104.9400	109.1300	+0.822%	1,042,003	-16.054%
2026-05-26	103.9900	108.920000	103.3100	108.2400	+8.620%	872,622	-15.364%
2026-05-22	97.5500	100.999900	96.2501	99.6500	+3.479%	787,703	-8.068%
2026-05-21	96.6500	97.915000	94.9450	96.3000	-0.875%	589,332	-4.870%
2026-05-20	96.2000	98.715000	95.5000	97.1500	+3.627%	741,536	-5.703%
2026-05-19	92.0100	95.360000	91.0200	93.7500	-1.149%	516,577	-2.283%
2026-05-18	101.9400	101.940000	93.6900	94.8400	-5.198%	677,627	-3.406%
2026-05-15	99.9500	101.795000	97.5300	100.0400	-3.483%	875,579	-8.427%
2026-05-14	101.7400	104.345000	99.9100	103.6500	+1.658%	686,474	-11.616%
2026-05-13	106.3800	106.380000	101.9600	101.9600	-1.440%	584,743	-10.151%
2026-05-12	108.8000	110.319900	100.7400	103.4500	-7.626%	911,512	-11.445%
2026-05-11	112.0300	112.720000	107.0401	111.9900	+0.521%	810,214	-18.198%
2026-05-08	108.3250	113.893700	104.3300	111.4100	-1.048%	1,041,040	-17.772%
2026-05-07	116.8300	117.800000	111.4800	112.5900	-2.981%	1,058,826	-18.634%
2026-05-06	114.3500	116.490000	112.4000	116.0500	+3.156%	759,791	-21.060%
2026-05-05	110.0000	112.600000	108.1100	112.5000	+3.496%	776,384	-18.569%
2026-05-04	109.1900	110.000000	106.9050	108.7000	+0.425%	520,484	-15.722%
2026-05-01	107.0100	108.870000	105.6950	108.2400	+1.017%	496,274	-15.364%
2026-04-30	101.9600	107.610000	101.5000	107.1500	+6.089%	682,756	-14.503%
2026-04-29	98.7550	103.579900	98.4000	101.0000	+4.479%	637,835	-9.297%
2026-04-28	98.0100	100.250000	95.0800	96.6700	-4.552%	618,713	-5.234%
2026-04-27	104.2700	104.900000	99.0300	101.2800	-2.989%	699,102	-9.548%
2026-04-24	104.7500	108.000000	101.0100	104.4000	+3.984%	1,018,467	-12.251%
2026-04-23	99.0900	101.917500	98.3500	100.4000	+2.764%	629,977	-8.755%
2026-04-22	99.0500	99.800000	96.3700	97.7000	+0.722%	644,262	-6.233%
2026-04-21	96.7500	99.150000	96.6150	97.0000	+0.352%	591,391	-5.557%
2026-04-20	94.9900	97.960000	94.9700	96.6600	+1.919%	449,509	-5.224%
2026-04-17	95.3950	98.180000	94.0500	94.8400	+0.947%	579,003	-3.406%
2026-04-16	89.5800	93.980000	89.5800	93.9500	+4.088%	646,620	-2.491%
2026-04-15	87.1900	90.340000	85.8500	90.2600	+3.131%	701,344	+1.496%
2026-04-14	89.1400	89.140000	86.4900	87.5200	-0.838%	461,856	+4.673%
2026-04-13	85.0000	88.330000	83.5201	88.2600	+6.248%	625,559	+3.796%
2026-04-10	83.1000	85.540000	82.8400	83.0700	+0.948%	461,567	+10.280%
2026-04-09	78.8400	82.820000	78.8100	82.2900	+4.695%	717,286	+11.326%
2026-04-08	78.0000	79.000000	76.5100	78.6000	+7.260%	604,649	+16.552%
2026-04-07	73.9100	74.000000	72.2200	73.2800	-0.462%	410,165	+25.014%
2026-04-06	69.6800	78.000000	69.2400	73.6200	+7.349%	580,327	+24.436%
2026-04-02	66.0400	69.620000	66.0200	68.5800	-0.493%	290,978	+33.581%
2026-04-01	70.0600	72.000000	68.7900	68.9200	+0.967%	439,121	+32.922%
2026-03-31	65.9600	68.445000	65.0050	68.2600	+6.109%	486,194	+34.207%
2026-03-30	69.5600	71.000000	63.8200	64.3300	-5.674%	455,185	+42.406%
2026-03-27	70.0000	71.990000	67.8400	68.2000	-3.944%	427,477	+34.326%
2026-03-26	72.1700	74.350000	70.7200	71.0000	-3.362%	521,256	+29.028%
2026-03-25	74.0000	75.050000	72.7400	73.4700	+1.675%	479,846	+24.690%
2026-03-24	66.7200	73.240000	66.0600	72.2600	+6.155%	630,817	+26.778%
2026-03-23	67.2500	69.640000	65.7200	68.0700	+5.127%	359,806	+34.582%
2026-03-20	67.6200	67.705000	63.9000	64.7500	-3.517%	1,230,795	+41.483%
2026-03-19	64.9000	68.060000	63.9463	67.1100	+0.539%	401,098	+36.507%
2026-03-18	66.1200	67.790000	65.6850	66.7500	+0.240%	444,885	+37.243%
2026-03-17	66.3400	68.055000	65.3650	66.5900	+1.047%	458,232	+37.573%
2026-03-16	65.3000	67.049900	64.7450	65.9000	+3.162%	402,243	+39.014%
2026-03-13	62.4800	64.450000	61.6700	63.8800	+3.617%	480,462	+43.410%
2026-03-12	62.2500	62.735000	60.7400	61.6500	-3.264%	453,439	+48.597%
2026-03-11	63.1200	64.410000	62.5400	63.7300	+1.143%	388,098	+43.747%
2026-03-10	62.2400	63.950000	62.0500	63.0100	+1.123%	500,797	+45.390%
2026-03-09	60.1600	62.580000	58.3350	62.3100	+0.679%	511,313	+47.023%
2026-03-06	62.2400	62.870000	61.1600	61.8900	-3.927%	414,040	+48.021%
2026-03-05	64.8900	66.190000	63.6400	64.4200	-2.615%	315,760	+42.207%
2026-03-04	67.8800	67.880000	65.3500	66.1500	-0.958%	466,674	+38.488%
2026-03-03	69.0600	69.635000	66.0000	66.7900	-7.365%	1,086,644	+37.161%
2026-03-02	66.7800	72.310000	66.7800	72.1000	+5.672%	610,279	+27.060%
2026-02-27	67.8900	68.360000	66.5000	68.2300	-2.011%	482,985	+34.266%
2026-02-26	70.5500	70.800000	68.0001	69.6300	-1.653%	376,504	+31.567%
2026-02-25	70.6800	71.800000	68.6200	70.8000	+2.179%	411,313	+29.393%
2026-02-24	68.8200	71.670000	68.8200	69.2900	+2.017%	315,621	+32.212%
2026-02-23	68.2700	70.000000	66.6450	67.9200	-0.774%	279,548	+34.879%
2026-02-20	66.2600	68.980000	65.0700	68.4500	+1.800%	753,858	+33.835%
2026-02-19	66.5600	67.590000	65.3400	67.2400	-0.884%	387,087	+36.243%
2026-02-18	68.5600	69.530000	67.0000	67.8400	+0.444%	444,227	+35.038%
2026-02-17	70.1200	70.580000	66.6450	67.5400	-4.967%	452,845	+35.638%
2026-02-13	70.5500	72.785000	69.3850	71.0700	-1.401%	438,128	+28.901%
2026-02-12	78.1200	79.000000	71.1600	72.0800	-7.590%	790,400	+27.095%
2026-02-11	72.0400	81.709900	71.8300	78.0000	+26.418%	1,865,084	+17.449%
2026-02-10	61.2300	62.670000	61.0300	61.7000	+0.965%	298,955	+48.476%
2026-02-09	60.2100	61.850000	59.6700	61.1100	+0.444%	276,732	+49.910%
2026-02-06	59.7500	61.530000	59.1001	60.8400	+1.892%	303,435	+50.575%
2026-02-05	58.3100	60.300000	56.7200	59.7100	+0.725%	274,623	+53.425%
2026-02-04	58.8300	61.500000	58.5350	59.2800	+1.542%	269,539	+54.538%
2026-02-03	60.8500	61.190000	57.1100	58.3800	-3.759%	312,622	+56.920%
2026-02-02	58.1800	61.320000	58.1800	60.6600	+2.484%	344,275	+51.022%
2026-01-30	58.9500	59.980000	58.1100	59.1900	-1.776%	332,775	+54.773%
2026-01-29	59.8100	60.500000	57.8100	60.2600	+0.467%	432,752	+52.025%
2026-01-28	59.8600	61.360000	58.8650	59.9800	+3.129%	501,123	+52.734%
2026-01-27	57.2800	58.500000	56.6650	58.1600	+2.304%	372,088	+57.514%
2026-01-26	56.1600	57.110000	56.0500	56.8500	+0.673%	237,064	+61.143%
2026-01-23	58.1700	58.870000	55.8900	56.4700	-3.156%	320,546	+62.228%
2026-01-22	59.7600	60.443600	57.7300	58.3100	-1.236%	235,044	+57.109%
2026-01-21	57.8300	59.555000	57.1800	59.0400	+4.792%	251,689	+55.166%
2026-01-20	55.2500	57.425000	55.1200	56.3400	-0.984%	262,885	+62.602%
2026-01-16	58.0000	58.294000	56.7900	56.9000	-0.992%	247,696	+61.002%
2026-01-15	56.5400	57.980000	56.1950	57.4700	+2.974%	418,149	+59.405%
2026-01-14	53.9600	56.320000	53.9600	55.8100	+2.857%	387,941	+64.146%
2026-01-13	54.6800	55.650000	54.0600	54.2600	-0.055%	280,566	+68.835%
2026-01-12	54.5700	54.950000	53.6000	54.2900	-1.434%	230,837	+68.742%
2026-01-09	54.9200	55.360000	54.2000	55.0800	+0.291%	220,394	+66.322%
2026-01-08	53.2200	55.330000	53.1800	54.9200	+2.158%	254,511	+66.806%
2026-01-07	54.2700	54.290000	52.5400	53.7600	-1.969%	237,433	+70.406%
2026-01-06	52.3600	54.940000	52.0800	54.8400	+5.401%	357,576	+67.050%
2026-01-05	51.6500	54.170000	51.6500	52.0300	+1.167%	331,102	+76.071%
2026-01-02	50.4700	51.550000	50.2650	51.4300	+4.236%	265,462	+78.126%
2025-12-31	50.2400	50.380000	49.1300	49.3400	-1.102%	201,844	+85.671%
2025-12-30	50.1100	50.580000	49.8900	49.8900	-0.260%	148,514	+83.624%
2025-12-29	50.0400	50.819900	49.5500	50.0200	-0.734%	172,858	+83.147%
2025-12-26	50.5600	50.670000	50.0400	50.3900	+0.299%	133,681	+81.802%
2025-12-24	50.0200	50.510000	49.9905	50.2400	+0.219%	103,546	+82.345%
2025-12-23	50.1900	50.545000	49.6200	50.1300	-0.870%	210,178	+82.745%
2025-12-22	51.6900	52.410000	50.4700	50.5700	-0.648%	293,299	+81.155%
2025-12-19	50.9400	52.640000	50.6100	50.9000	+0.079%	646,962	+79.980%
2025-12-18	51.1900	51.710000	50.4900	50.8600	+1.740%	353,979	+80.122%
2025-12-17	50.4000	51.420000	49.8150	49.9900	-0.794%	330,254	+83.257%
2025-12-16	50.5900	50.790000	49.8200	50.3900	-0.297%	296,712	+81.802%
2025-12-15	51.0300	51.030000	49.5000	50.5400	-0.099%	372,170	+81.262%
2025-12-12	51.6500	52.630000	50.2401	50.5900	-2.730%	333,109	+81.083%
2025-12-11	52.6400	53.000000	51.8000	52.0100	-1.440%	240,924	+76.139%
2025-12-10	51.3600	53.200000	50.3150	52.7700	+2.665%	341,611	+73.602%
2025-12-09	52.1200	52.445000	51.2700	51.4000	-1.721%	294,816	+78.230%
2025-12-08	53.4100	53.520000	51.9600	52.3000	-0.533%	349,948	+75.163%
2025-12-05	51.9500	53.210000	51.7450	52.5800	+1.722%	280,153	+74.230%
2025-12-04	51.1400	52.331500	50.3550	51.6900	+0.701%	404,410	+77.230%
2025-12-03	47.2200	51.710000	47.0600	51.3300	+9.633%	889,337	+78.473%
2025-12-02	46.7500	47.130000	45.5800	46.8200	+1.408%	1,278,892	+95.664%
2025-12-01	45.5000	46.540000	45.3500	46.1700	-0.087%	477,873	+98.419%
2025-11-28	46.3200	46.615000	45.8550	46.2100	+0.217%	350,572	+98.247%
2025-11-26	45.0900	46.430000	44.7700	46.1100	+2.036%	797,348	+98.677%
2025-11-25	44.5500	46.169900	44.5500	45.1900	-0.528%	604,028	+102.722%
2025-11-24	44.7400	46.000000	44.4100	45.4300	+1.542%	396,807	+101.651%
2025-11-21	42.4500	45.286600	42.3350	44.7400	+5.619%	350,927	+104.761%
2025-11-20	44.0500	44.950000	42.2800	42.3600	-1.785%	504,812	+116.265%
2025-11-19	43.3900	43.950000	42.9000	43.1300	+0.046%	340,350	+112.404%
2025-11-18	43.1300	43.802000	42.8900	43.1100	-1.440%	334,678	+112.503%
2025-11-17	43.9000	44.771600	43.1400	43.7400	-1.862%	489,897	+109.442%
2025-11-14	43.8000	45.105000	43.5000	44.5700	-0.956%	311,523	+105.542%
2025-11-13	46.0000	46.695000	44.8300	45.0000	-3.764%	375,315	+103.578%
2025-11-12	47.4000	47.880000	46.5100	46.7600	-0.277%	347,234	+95.915%
2025-11-11	46.5600	46.970000	46.0800	46.8900	+0.601%	292,322	+95.372%
2025-11-10	44.3500	46.660000	44.2600	46.6100	+5.274%	505,698	+96.546%
2025-11-07	46.6200	47.500000	43.2701	44.2750	-14.527%	766,618	+106.911%
2025-11-06	52.0300	52.290000	51.0800	51.8000	-1.126%	330,759	+76.853%
2025-11-05	50.8800	52.860000	50.2700	52.3900	+2.968%	235,476	+74.862%
2025-11-04	52.0700	52.605000	50.7400	50.8800	-4.469%	210,760	+80.051%
2025-11-03	53.5800	53.930000	52.0700	53.2600	-0.187%	271,039	+72.005%
2025-10-31	52.7400	53.540000	52.5000	53.3600	+0.870%	255,546	+71.683%
2025-10-30	54.2700	55.110000	52.7382	52.9000	-2.864%	286,846	+73.176%
2025-10-29	56.1200	56.120000	53.9600	54.4600	-2.454%	254,928	+68.215%
2025-10-28	56.3700	56.585000	55.4800	55.8300	-1.413%	197,698	+64.087%
2025-10-27	58.0100	58.450000	56.5600	56.6300	-0.736%	202,676	+61.769%
2025-10-24	58.8000	58.800000	57.0100	57.0500	-1.383%	320,587	+60.578%
2025-10-23	55.8900	57.895000	55.1600	57.8500	+2.844%	281,296	+58.358%
2025-10-22	57.0350	57.685000	50.0000	56.2500	-3.649%	544,065	+62.862%
2025-10-21	56.8000	58.560000	56.2850	58.3800	+2.170%	438,891	+56.920%
2025-10-20	55.5300	57.250000	55.1200	57.1400	+4.806%	307,738	+60.326%
2025-10-17	54.6700	55.460000	53.5000	54.5200	-2.206%	243,601	+68.030%
2025-10-16	56.1500	56.185000	54.8975	55.7500	+0.324%	315,005	+64.323%
2025-10-15	54.8500	55.590000	53.9600	55.5700	+3.348%	354,556	+64.855%
2025-10-14	50.5000	55.040000	50.5000	53.7700	+4.246%	363,545	+70.374%
2025-10-13	50.2500	51.940000	49.8100	51.5800	+6.636%	438,728	+77.608%
2025-10-10	52.4500	53.045000	48.2500	48.3700	-7.849%	288,338	+89.394%
2025-10-09	52.4400	52.540000	51.4901	52.4900	-0.171%	202,950	+74.528%
2025-10-08	51.0100	52.800000	51.0100	52.5800	+3.037%	192,776	+74.230%
2025-10-07	53.4300	53.790000	50.6400	51.0300	-3.753%	249,993	+79.522%
2025-10-06	53.5800	53.580000	52.7000	53.0200	+0.837%	283,648	+72.784%
2025-10-03	53.0700	53.930000	51.9800	52.5800	-0.133%	490,091	+74.230%
2025-10-02	52.4200	53.175000	51.9550	52.6500	+2.094%	289,831	+73.998%
2025-10-01	52.5000	53.200000	50.9450	51.5700	-3.082%	388,135	+77.642%
2025-09-30	52.7500	53.210000	52.1900	53.2100	+0.853%	328,678	+72.167%
2025-09-29	53.8700	53.870000	52.4900	52.7600	-0.640%	586,438	+73.635%
2025-09-26	53.0100	53.230000	51.6000	53.1000	+0.227%	332,235	+72.524%
2025-09-25	53.9900	54.435000	52.7200	52.9800	-3.655%	411,577	+72.914%
2025-09-24	54.9700	55.605000	54.4350	54.9900	+0.200%	418,582	+66.594%
2025-09-23	55.3700	55.785000	54.2900	54.8800	-0.164%	404,472	+66.928%
2025-09-22	54.0300	55.240000	54.0300	54.9700	+1.910%	408,357	+66.655%
2025-09-19	56.5500	56.550000	53.4000	53.9400	-4.615%	1,238,320	+69.837%
2025-09-18	55.9800	56.870000	55.3200	56.5500	+4.220%	445,842	+61.998%
2025-09-17	54.4000	55.870000	53.6400	54.2600	-0.623%	392,213	+68.835%
2025-09-16	54.4900	54.910000	54.1450	54.6000	+0.627%	496,336	+67.784%
2025-09-15	52.9600	54.310000	52.6400	54.2600	+3.117%	551,600	+68.835%
2025-09-12	54.3800	54.380000	52.4600	52.6200	-3.130%	345,665	+74.097%
2025-09-11	53.0200	54.345000	52.7767	54.3200	+3.408%	430,060	+68.649%
2025-09-10	53.5000	53.670000	52.2100	52.5300	-0.980%	281,961	+74.396%
2025-09-09	53.2000	53.490000	52.3550	53.0500	-0.376%	314,334	+72.686%
2025-09-08	53.6000	53.910000	52.1300	53.2500	+0.358%	417,768	+72.038%
2025-09-05	53.7200	54.380000	52.9300	53.0600	-0.739%	332,594	+72.654%
2025-09-04	52.2000	53.465000	51.5000	53.4550	+1.529%	408,309	+71.378%
2025-09-03	53.2000	53.490000	51.9300	52.6500	-1.034%	847,396	+73.998%
2025-09-02	52.9800	53.410000	52.2400	53.2000	-2.269%	372,209	+72.199%
2025-08-29	55.7300	55.890000	54.2000	54.4350	-2.481%	575,334	+68.292%
2025-08-28	56.5800	56.580000	55.7800	55.8200	-0.658%	546,872	+64.117%
2025-08-27	55.8500	56.409900	55.0700	56.1900	+1.591%	514,629	+63.036%
2025-08-26	55.3700	56.150000	55.1500	55.3100	+0.090%	290,201	+65.630%
2025-08-25	56.0900	56.400000	55.1000	55.2600	-1.743%	392,845	+65.780%
2025-08-22	53.4100	56.490000	53.4100	56.2400	+5.694%	411,248	+62.891%
2025-08-21	51.8900	53.450000	51.8900	53.2100	+1.140%	612,722	+72.167%
2025-08-20	52.9500	52.950000	51.2150	52.6100	-0.811%	434,347	+74.130%
2025-08-19	53.0400	53.830000	52.7500	53.0400	+0.550%	340,048	+72.719%
2025-08-18	52.7800	53.600000	52.5100	52.7500	0.000%	499,194	+73.668%
2025-08-15	54.1000	54.100000	52.4000	52.7500	-2.170%	452,415	+73.668%
2025-08-14	53.4700	54.154200	53.0200	53.9200	-1.642%	332,144	+69.900%
2025-08-13	53.6700	54.890000	53.6150	54.8200	+2.563%	444,084	+67.111%
2025-08-12	52.3700	53.640000	51.2000	53.4500	+5.154%	629,701	+71.394%
2025-08-11	51.5000	52.130000	50.5100	50.8300	-0.157%	648,938	+80.228%
2025-08-08	49.2800	52.720000	47.1800	50.9100	+7.929%	830,809	+79.945%
2025-08-07	48.9000	48.900000	46.7200	47.1700	-1.995%	364,963	+94.212%
2025-08-06	48.8300	48.830000	47.1950	48.1300	-2.195%	588,969	+90.339%
2025-08-05	49.8900	50.150000	48.5700	49.2100	-0.505%	431,919	+86.161%
2025-08-04	48.6900	49.465000	48.2585	49.4600	+1.125%	609,401	+85.220%
2025-08-01	48.4500	49.490000	47.5300	48.9100	-0.932%	552,177	+87.303%
2025-07-31	50.4600	50.696500	48.9900	49.3700	-3.423%	390,163	+85.558%
2025-07-30	52.3400	52.340000	50.6150	51.1200	-0.930%	367,527	+79.206%
2025-07-29	52.5000	52.760000	50.8050	51.6000	-0.521%	566,101	+77.539%
2025-07-28	51.1000	52.510000	50.8900	51.8700	+2.672%	492,884	+76.615%
2025-07-25	50.1900	50.800000	49.9000	50.5200	-0.257%	308,633	+81.334%
2025-07-24	52.0600	52.420000	50.2050	50.6500	-3.505%	481,252	+80.869%
2025-07-23	54.3400	54.640000	52.2550	52.4900	-3.476%	438,876	+74.528%
2025-07-22	54.9300	55.610000	53.8100	54.3800	-1.592%	321,465	+68.463%
2025-07-21	55.7100	56.889900	55.2400	55.2600	+0.509%	246,978	+65.780%
2025-07-18	56.1700	56.170000	54.9600	54.9800	-0.848%	304,398	+66.624%
2025-07-17	55.1900	55.800000	54.7050	55.4500	+0.580%	532,931	+65.212%
2025-07-16	55.2800	55.280000	53.9500	55.1300	-0.127%	236,317	+66.171%
2025-07-15	56.9800	57.335000	55.1500	55.2000	-1.481%	503,290	+65.960%
2025-07-14	56.6900	56.725000	55.0900	56.0300	-2.370%	314,993	+63.502%
2025-07-11	56.7350	57.490000	56.5850	57.3900	-0.641%	271,477	+59.627%
2025-07-10	57.4800	58.900000	57.4300	57.7600	+0.689%	368,338	+58.605%
2025-07-09	57.0200	57.700000	55.9109	57.3650	+0.535%	290,573	+59.697%
2025-07-08	55.4100	57.400000	54.7592	57.0600	+4.467%	448,418	+60.550%
2025-07-07	56.4950	57.101200	54.2100	54.6200	-4.959%	556,263	+67.722%
2025-07-03	56.8100	57.960000	56.7900	57.4700	+1.322%	182,791	+59.405%
2025-07-02	55.2100	56.850000	54.7250	56.7200	+2.568%	630,107	+61.513%
2025-07-01	52.7000	55.999900	52.3200	55.3000	+4.557%	884,927	+65.660%
2025-06-30	52.9400	53.290000	52.2350	52.8900	+0.133%	600,871	+73.209%
2025-06-27	52.9000	53.349600	51.9550	52.8200	-0.019%	861,584	+73.438%
2025-06-26	52.4700	53.530000	51.7000	52.8300	+1.052%	679,811	+73.405%
2025-06-25	52.6600	52.660000	51.5800	52.2800	-0.589%	607,488	+75.230%
2025-06-24	52.6050	53.250000	52.3000	52.5900	+1.702%	401,348	+74.197%
2025-06-23	51.0000	51.760000	50.2501	51.7100	+1.392%	506,396	+77.161%
2025-06-20	50.7400	51.100000	50.0500	51.0000	+1.331%	1,166,595	+79.627%
2025-06-18	50.1800	51.015000	49.6300	50.3300	+0.842%	432,695	+82.019%
2025-06-17	49.9600	50.730000	49.7950	49.9100	-1.829%	480,806	+83.550%
2025-06-16	49.8100	50.870000	49.4000	50.8400	+3.438%	393,916	+80.193%
2025-06-13	50.8800	50.900000	49.0800	49.1500	-3.552%	400,082	+86.389%
2025-06-12	50.4600	51.355000	50.1000	50.9600	+0.079%	493,070	+79.768%
2025-06-11	51.6600	52.420000	50.5500	50.9200	-1.011%	359,674	+79.910%
2025-06-10	51.1400	52.160000	51.1400	51.4400	+1.061%	270,012	+78.091%
2025-06-09	50.0000	51.750000	50.0000	50.9000	+3.036%	406,320	+79.980%
2025-06-06	48.5800	49.450000	48.1200	49.4000	+4.066%	517,627	+85.445%
2025-06-05	48.2000	48.275000	47.0400	47.4700	-0.939%	424,707	+92.985%
2025-06-04	47.7100	48.205000	47.1050	47.9200	+2.833%	542,536	+91.173%
2025-06-03	44.3400	46.700000	44.0400	46.6000	+5.168%	317,197	+96.588%
2025-06-02	44.3200	44.660000	43.8500	44.3100	-0.203%	257,572	+106.748%
2025-05-30	45.0800	45.340000	43.8503	44.4000	-2.632%	370,195	+106.329%
2025-05-29	46.4200	46.760000	45.2000	45.6000	+0.022%	200,423	+100.899%
2025-05-28	46.7300	46.730000	45.5000	45.5900	-2.188%	269,917	+100.943%
2025-05-27	46.0300	46.710000	45.4836	46.6100	+3.463%	458,912	+96.546%
2025-05-23	44.2300	45.380000	44.2150	45.0500	-1.702%	379,781	+103.352%
2025-05-22	46.7300	47.580000	45.7900	45.8300	-2.696%	390,223	+99.891%
2025-05-21	47.3300	48.230000	46.7500	47.1000	-1.793%	484,798	+94.501%
2025-05-20	47.7000	48.060000	47.4200	47.9600	+0.461%	363,706	+91.013%
2025-05-19	47.3000	48.345000	47.1300	47.7400	-1.810%	491,473	+91.894%
2025-05-16	48.4400	48.740000	47.7700	48.6200	+0.309%	411,594	+88.420%
2025-05-15	48.1000	49.090000	47.7450	48.4700	-0.513%	534,459	+89.004%
2025-05-14	48.4400	49.170000	47.5150	48.7200	+0.350%	810,646	+88.034%
2025-05-13	47.8600	49.260000	47.7800	48.5500	+2.060%	643,125	+88.692%
2025-05-12	47.4400	48.990000	46.9800	47.5700	+6.302%	669,722	+92.579%
2025-05-09	41.9700	46.680000	41.5100	44.7500	+12.071%	1,177,125	+104.715%
2025-05-08	40.0100	40.930000	39.2300	39.9300	+1.836%	456,622	+129.426%
2025-05-07	39.1200	39.280000	37.9700	39.2100	+1.292%	408,640	+133.639%
2025-05-06	38.8200	39.330000	38.4600	38.7100	-2.812%	339,058	+136.657%
2025-05-05	40.7500	41.210000	39.7700	39.8300	-2.972%	520,341	+130.003%
2025-05-02	39.9600	41.788000	39.9500	41.0500	+4.746%	292,865	+123.167%
2025-05-01	38.9200	39.620000	38.3500	39.1900	+2.057%	494,584	+133.759%
2025-04-30	37.1700	38.490000	36.7450	38.4000	+0.629%	356,213	+138.568%
2025-04-29	38.1200	38.770000	37.9700	38.1600	-1.370%	474,743	+140.068%
2025-04-28	38.4100	39.310000	38.1100	38.6900	+0.415%	337,612	+136.780%
2025-04-25	37.4600	38.780000	37.2150	38.5300	+0.785%	421,545	+137.763%
2025-04-24	36.7600	38.770000	36.7600	38.2300	+5.988%	694,676	+139.629%
2025-04-23	37.5000	38.420000	35.9700	36.0700	+1.121%	640,737	+153.978%
2025-04-22	35.3500	35.750000	34.6100	35.6700	+1.827%	557,184	+156.826%
2025-04-21	33.5700	35.145000	33.5300	35.0300	+2.248%	663,927	+161.519%
2025-04-17	34.2500	35.090000	33.7200	34.2600	0.000%	635,096	+167.396%
2025-04-16	34.6700	35.265000	33.1350	34.2600	-3.818%	392,621	+167.396%
2025-04-15	36.1000	37.000000	35.4400	35.6200	-1.384%	320,758	+157.187%
2025-04-14	36.8700	37.160000	35.1700	36.1200	+1.432%	585,200	+153.627%
2025-04-11	35.1400	35.970000	33.6600	35.6100	+0.707%	715,810	+157.259%
2025-04-10	37.2800	37.280000	34.1350	35.3600	-10.549%	765,286	+159.078%
2025-04-09	34.6300	39.891000	34.4000	39.5300	+14.746%	1,102,873	+131.748%
2025-04-08	38.2600	38.260000	33.5600	34.4500	-6.080%	655,153	+165.922%
2025-04-07	35.0400	38.480000	33.1400	36.6800	+4.501%	1,082,044	+149.755%
2025-04-04	35.0100	37.270000	32.9300	35.1000	-5.212%	885,004	+160.997%
2025-04-03	40.9300	41.920000	36.9700	37.0300	-14.854%	802,835	+147.394%
2025-04-02	42.2000	43.960000	41.9100	43.4900	+0.952%	292,411	+110.646%
2025-04-01	43.0100	43.640000	42.0300	43.0800	-0.208%	317,529	+112.651%
2025-03-31	42.5400	43.370000	41.8000	43.1700	-0.346%	380,109	+112.208%
2025-03-28	45.8000	45.805000	42.9250	43.3200	-6.295%	307,857	+111.473%
2025-03-27	46.1600	46.715000	45.2700	46.2300	-0.623%	304,826	+98.161%
2025-03-26	46.8400	47.310000	45.5500	46.5200	-0.662%	255,965	+96.926%
2025-03-25	46.7700	47.640000	46.5200	46.8300	-0.192%	251,736	+95.622%
2025-03-24	46.5500	47.530000	45.1300	46.9200	+3.576%	416,968	+95.247%
2025-03-21	44.8600	45.705000	44.3600	45.3000	-0.788%	900,085	+102.230%

document.getElementById("zdSxX3").onerror = function(){this.style.display='none';}; .dark-mode .cyPJT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyPJT9{ color: #333333; background-color: white; border: 2px solid #333333; }DIODDiodes Incstock NASDAQ

DIOD
Diodes Inc
stock NASDAQ