Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 73.82 | 0.55 | 0.75% | 73.60 | 74.22 | 73.08 | 224,823 |
| May 17 2024 | 73.27 | 0.86 | 1.19% | 72.46 | 73.575 | 71.84 | 307,333 |
| May 16 2024 | 72.41 | 0.40 | 0.56% | 72.20 | 73.33 | 71.44 | 283,150 |
| May 15 2024 | 72.01 | -0.33 | -0.46% | 73.36 | 74.00 | 71.50 | 448,647 |
| May 14 2024 | 72.34 | 1.40 | 1.97% | 72.03 | 74.05 | 71.335 | 366,931 |
| May 13 2024 | 70.94 | 1.62 | 2.34% | 70.82 | 72.40 | 70.0201 | 412,328 |
| May 10 2024 | 69.32 | -7.15 | -9.35% | 72.13 | 72.13 | 67.415 | 866,300 |
| May 09 2024 | 76.47 | 1.91 | 2.56% | 74.55 | 76.65 | 73.79 | 486,466 |
| May 08 2024 | 74.56 | -1.95 | -2.55% | 75.40 | 75.43 | 74.31 | 255,770 |
| May 07 2024 | 76.51 | 2.47 | 3.34% | 74.51 | 77.49 | 74.47 | 367,535 |
| May 06 2024 | 74.04 | 1.25 | 1.72% | 73.04 | 74.16 | 73.03 | 168,265 |
| May 03 2024 | 72.79 | -0.13 | -0.18% | 74.90 | 75.23 | 72.72 | 211,308 |
| May 02 2024 | 72.92 | 1.93 | 2.72% | 71.87 | 73.435 | 70.29 | 260,935 |
| May 01 2024 | 70.99 | -2.02 | -2.77% | 72.25 | 73.22 | 70.51 | 343,787 |
| Apr 30 2024 | 73.01 | -0.99 | -1.34% | 73.22 | 74.20 | 72.90 | 354,070 |
| Apr 29 2024 | 74.00 | 1.32 | 1.82% | 72.95 | 74.29 | 72.82 | 254,637 |
| Apr 26 2024 | 72.68 | 1.38 | 1.94% | 71.30 | 72.925 | 70.83 | 266,007 |
| Apr 25 2024 | 71.30 | 0.40 | 0.56% | 70.36 | 72.56 | 70.36 | 345,772 |
| Apr 24 2024 | 70.90 | 1.22 | 1.75% | 70.53 | 71.65 | 69.67 | 366,740 |
| Apr 23 2024 | 69.68 | 1.77 | 2.61% | 67.96 | 70.485 | 67.96 | 300,554 |
| Apr 22 2024 | 67.91 | 1.02 | 1.52% | 67.39 | 68.51 | 66.81 | 353,209 |
| Apr 19 2024 | 66.89 | -0.85 | -1.25% | 67.28 | 68.43 | 66.31 | 368,022 |
| Apr 18 2024 | 67.74 | 0.58 | 0.86% | 66.85 | 67.90 | 66.39 | 290,535 |
| Apr 17 2024 | 67.16 | -1.22 | -1.78% | 68.70 | 71.16 | 67.10 | 457,875 |
| Apr 16 2024 | 68.38 | 0.50 | 0.74% | 67.43 | 68.555 | 66.66 | 324,081 |
| Apr 15 2024 | 67.88 | -0.47 | -0.69% | 68.50 | 68.79 | 67.26 | 336,062 |
| Apr 12 2024 | 68.35 | -2.59 | -3.65% | 69.81 | 69.98 | 67.66 | 250,017 |
| Apr 11 2024 | 70.94 | 1.07 | 1.53% | 70.24 | 71.05 | 69.34 | 179,657 |
| Apr 10 2024 | 69.87 | -2.55 | -3.52% | 69.58 | 71.38 | 69.11 | 443,711 |
| Apr 09 2024 | 72.42 | 3.03 | 4.37% | 70.23 | 72.47 | 70.02 | 205,245 |
| Apr 08 2024 | 69.39 | 1.50 | 2.21% | 68.33 | 69.78 | 68.01 | 309,583 |
| Apr 05 2024 | 67.89 | -0.39 | -0.57% | 68.10 | 68.68 | 67.85 | 269,253 |
| Apr 04 2024 | 68.28 | -0.55 | -0.80% | 70.01 | 70.96 | 68.06 | 248,196 |
| Apr 03 2024 | 68.83 | 0.32 | 0.47% | 67.62 | 69.02 | 67.54 | 189,820 |
| Apr 02 2024 | 68.51 | -2.03 | -2.88% | 69.41 | 69.415 | 68.02 | 249,283 |
| Apr 01 2024 | 70.54 | 0.04 | 0.06% | 70.66 | 72.59 | 70.39 | 294,369 |
| Mar 28 2024 | 70.50 | 0.12 | 0.17% | 70.06 | 70.87 | 69.78 | 405,224 |
| Mar 27 2024 | 70.38 | 2.83 | 4.19% | 68.35 | 70.965 | 66.7527 | 235,632 |
| Mar 26 2024 | 67.55 | -0.43 | -0.63% | 68.55 | 68.60 | 67.23 | 310,730 |
| Mar 25 2024 | 67.98 | -0.28 | -0.41% | 68.08 | 68.94 | 67.01 | 376,906 |
| Mar 22 2024 | 68.26 | -0.88 | -1.27% | 69.03 | 69.03 | 67.15 | 350,035 |
| Mar 21 2024 | 69.14 | 2.89 | 4.36% | 67.51 | 69.41 | 67.51 | 454,817 |
| Mar 20 2024 | 66.25 | 1.61 | 2.49% | 64.60 | 66.77 | 64.1083 | 263,981 |
| Mar 19 2024 | 64.64 | -0.93 | -1.42% | 64.98 | 65.39 | 64.16 | 161,994 |
| Mar 18 2024 | 65.57 | -0.76 | -1.15% | 67.13 | 67.25 | 65.56 | 255,450 |
| Mar 15 2024 | 66.33 | 0.71 | 1.08% | 64.45 | 66.62 | 64.31 | 637,225 |
| Mar 14 2024 | 65.62 | -2.62 | -3.84% | 67.91 | 68.14 | 64.80 | 483,964 |
| Mar 13 2024 | 68.24 | -2.58 | -3.64% | 70.03 | 71.28 | 68.10 | 167,266 |
| Mar 12 2024 | 70.82 | -1.02 | -1.42% | 71.93 | 72.24 | 69.47 | 184,124 |
| Mar 11 2024 | 71.84 | 1.54 | 2.19% | 70.07 | 71.91 | 70.07 | 255,339 |
| Mar 08 2024 | 70.30 | -0.64 | -0.90% | 71.67 | 72.175 | 70.21 | 276,578 |
| Mar 07 2024 | 70.94 | 3.81 | 5.68% | 67.70 | 71.865 | 67.57 | 248,565 |
| Mar 06 2024 | 67.13 | 0.83 | 1.25% | 67.50 | 68.27 | 66.775 | 184,364 |
| Mar 05 2024 | 66.30 | -2.24 | -3.27% | 67.86 | 68.00 | 65.93 | 203,932 |
| Mar 04 2024 | 68.54 | -1.48 | -2.11% | 70.51 | 70.89 | 68.255 | 191,121 |
| Mar 01 2024 | 70.02 | 2.04 | 3.00% | 68.62 | 70.985 | 68.20 | 230,380 |
| Feb 29 2024 | 67.98 | 0.54 | 0.80% | 68.72 | 69.065 | 67.47 | 369,886 |
| Feb 28 2024 | 67.44 | -0.85 | -1.24% | 67.17 | 67.6465 | 66.63 | 189,498 |
| Feb 27 2024 | 68.29 | -0.16 | -0.23% | 69.19 | 69.445 | 68.065 | 266,135 |
| Feb 26 2024 | 68.45 | 0.14 | 0.20% | 67.95 | 69.17 | 67.65 | 289,065 |
| Feb 23 2024 | 68.31 | -0.51 | -0.74% | 68.35 | 68.58 | 67.13 | 238,796 |
| Feb 22 2024 | 68.82 | 0.55 | 0.81% | 68.98 | 69.00 | 67.34 | 294,079 |
| Feb 21 2024 | 68.27 | 0.36 | 0.53% | 67.33 | 68.27 | 66.99 | 314,312 |
