7,558.98

-161.41

-2.09%

51,676.55

-666.01

-1.27%

25,433.20

-751.52

-2.87%

2,803.48

-55.74

-1.95%

4.9170

-0.0720

-1.44%

21.58

+4.38

+25.60%

3,885.10

-146.30

-3.63%

76,753.17

-3,990.12

-4.94%

Crude Oil Dec 26

104.31

+2.31

+2.26%

US Private Equity

10,932.82

-7.68

-0.07%

NasdaqGS - Nasdaq Real Time Price USD

Diodes Incorporated (DIOD)

79.13 -8.69 (-9.90%)

As of 3:44:59 PM EDT. Market Open.

Trade Diodes on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	82.10	83.41	77.53	79.36	79.36	430,778
Oct 29, 2026	87.50	89.78	87.02	87.82	87.82	343,900
Oct 28, 2026	89.24	89.75	87.25	89.30	89.30	384,500
Oct 27, 2026	84.71	88.92	84.71	88.57	88.57	589,300
Oct 26, 2026	82.00	84.49	80.22	83.09	83.09	457,100
Oct 23, 2026	81.07	82.75	80.93	81.07	81.07	480,200
Oct 22, 2026	85.00	85.40	80.37	81.64	81.64	703,800
Oct 21, 2026	87.30	89.54	85.74	88.84	88.84	390,400
Oct 20, 2026	83.24	86.88	81.34	85.39	85.39	639,700
Oct 19, 2026	86.06	86.15	83.82	84.77	84.77	487,900
Oct 16, 2026	83.37	85.92	82.73	82.85	82.85	518,900
Oct 15, 2026	83.14	85.71	80.63	85.36	85.36	611,500
Oct 14, 2026	87.52	89.40	84.69	86.71	86.71	495,300
Oct 13, 2026	89.17	91.02	87.29	90.72	90.72	370,700
Oct 12, 2026	93.12	93.72	90.29	90.62	90.62	343,400
Oct 9, 2026	97.72	97.72	94.34	94.94	94.94	365,100
Oct 8, 2026	98.62	99.95	95.34	96.24	96.24	368,700
Oct 7, 2026	104.61	105.23	98.16	100.65	100.65	777,700
Oct 6, 2026	107.56	110.86	106.45	107.74	107.74	952,900
Oct 5, 2026	105.20	105.20	101.15	103.53	103.53	421,400
Oct 2, 2026	100.98	105.64	100.45	103.84	103.84	663,100
Oct 1, 2026	96.18	97.62	95.00	97.49	97.49	338,300
Sep 30, 2026	97.18	98.23	96.01	96.79	96.79	402,400
Sep 29, 2026	97.97	98.74	95.96	97.18	97.18	442,100
Sep 28, 2026	95.84	96.57	92.90	96.37	96.37	465,500
Sep 25, 2026	95.89	97.91	95.13	95.84	95.84	353,200
Sep 24, 2026	93.70	95.17	91.85	94.74	94.74	518,600
Sep 23, 2026	94.79	95.83	92.23	95.51	95.51	328,700
Sep 22, 2026	90.25	96.43	89.56	95.94	95.94	945,500
Sep 21, 2026	94.43	94.43	90.68	90.73	90.73	686,600
Sep 18, 2026	92.20	92.43	90.25	92.37	92.37	705,200
Sep 17, 2026	92.79	93.50	90.58	90.79	90.79	375,400
Sep 16, 2026	91.62	92.68	87.43	89.43	89.43	521,300
Sep 15, 2026	91.71	91.81	86.85	90.27	90.27	419,800
Sep 14, 2026	89.49	92.13	88.24	90.31	90.31	932,100
Sep 11, 2026	93.36	95.76	91.37	95.01	95.01	484,200
Sep 10, 2026	87.30	92.55	87.10	91.66	91.66	442,000
Sep 9, 2026	89.56	92.24	89.38	90.07	90.07	285,900
Sep 8, 2026	93.34	93.76	90.28	90.92	90.92	312,200
Sep 4, 2026	91.29	92.06	88.88	91.79	91.79	351,600
Sep 3, 2026	89.83	90.67	87.23	89.95	89.95	321,100
Sep 2, 2026	87.72	90.15	85.77	90.03	90.03	657,700
Sep 1, 2026	88.61	89.08	86.72	87.13	87.13	621,800
Aug 31, 2026	89.14	90.95	88.00	90.80	90.80	825,500
Aug 28, 2026	90.87	90.87	86.00	88.00	88.00	654,600
Aug 27, 2026	92.45	92.89	90.20	90.86	90.86	542,300
Aug 26, 2026	93.19	94.32	90.31	90.54	90.54	560,300
Aug 25, 2026	92.28	92.96	89.74	92.95	92.95	646,200
Aug 24, 2026	92.22	92.22	88.56	89.75	89.75	502,300
Aug 21, 2026	92.15	95.17	90.36	94.04	94.04	719,800
Aug 20, 2026	93.51	95.81	90.38	90.74	90.74	459,600
Aug 19, 2026	100.89	100.89	91.90	94.32	94.32	704,900
Aug 18, 2026	103.01	103.64	98.15	99.10	99.10	742,400
Aug 17, 2026	104.00	110.11	103.40	107.56	107.56	918,600
Aug 14, 2026	98.65	103.71	97.76	103.48	103.48	2,219,100
Aug 13, 2026	101.55	105.09	96.10	97.19	97.19	1,577,900
Aug 12, 2026	106.65	107.82	105.24	107.04	107.04	423,300
Aug 11, 2026	103.17	105.26	101.02	103.15	103.15	302,100
Aug 10, 2026	106.52	106.97	100.79	100.94	100.94	435,100
Aug 7, 2026	100.85	105.76	100.02	105.17	105.17	640,700
Aug 6, 2026	99.63	103.25	92.42	98.72	98.72	791,900
Aug 5, 2026	85.75	89.08	84.20	85.59	85.59	539,400
Aug 4, 2026	86.88	89.15	85.50	88.29	88.29	583,000
Aug 3, 2026	80.50	84.00	79.17	82.09	82.09	379,100
Jul 31, 2026	86.23	87.77	81.43	82.32	82.32	591,900
Jul 30, 2026	80.50	83.55	79.12	82.00	82.00	643,100
Jul 29, 2026	78.99	80.59	74.34	76.09	76.09	689,000
Jul 28, 2026	81.43	82.03	78.12	80.29	80.29	436,000
Jul 27, 2026	87.94	89.30	82.69	85.90	85.90	337,800
Jul 24, 2026	91.51	92.44	86.34	87.11	87.11	296,700
Jul 23, 2026	92.63	94.75	90.74	92.74	92.74	349,400
Jul 22, 2026	91.18	95.96	90.93	95.01	95.01	413,300
Jul 21, 2026	91.56	94.39	90.14	93.75	93.75	405,100
Jul 20, 2026	88.99	90.47	86.67	87.27	87.27	351,400
Jul 17, 2026	84.83	89.68	82.00	87.02	87.02	868,500
Jul 16, 2026	93.96	95.35	88.82	89.28	89.28	618,500
Jul 15, 2026	96.75	97.18	92.34	96.92	96.92	355,700
Jul 14, 2026	99.28	99.28	93.19	95.13	95.13	300,900
Jul 13, 2026	93.40	94.41	91.78	92.29	92.29	255,200
Jul 10, 2026	93.01	97.20	92.57	96.38	96.38	319,000
Jul 9, 2026	97.23	98.02	94.71	94.80	94.80	549,300
Jul 8, 2026	91.31	93.34	90.10	92.77	92.77	498,500
Jul 7, 2026	92.23	93.94	88.22	91.57	91.57	466,800
Jul 6, 2026	98.75	104.35	97.10	97.64	97.64	545,000
Jul 2, 2026	105.74	106.09	94.45	96.25	96.25	641,400
Jul 1, 2026	105.83	108.89	104.40	105.39	105.39	347,500
Jun 30, 2026	105.06	110.08	103.52	109.44	109.44	786,600
Jun 29, 2026	104.19	104.81	97.81	103.91	103.91	687,000
Jun 26, 2026	109.07	109.13	101.17	104.14	104.14	2,875,700
Jun 25, 2026	117.30	121.00	112.22	114.97	114.97	527,900
Jun 24, 2026	112.09	114.90	108.50	113.04	113.04	678,900
Jun 23, 2026	113.40	116.73	111.11	112.08	112.08	501,700
Jun 22, 2026	125.82	125.99	121.41	122.76	122.76	848,200
Jun 18, 2026	113.25	123.50	113.25	119.46	119.46	1,568,900
Jun 17, 2026	111.34	114.80	108.26	108.80	108.80	331,400
Jun 16, 2026	112.37	116.57	109.33	109.53	109.53	336,500
Jun 15, 2026	112.67	116.12	111.68	113.15	113.15	376,600
Jun 12, 2026	106.39	111.34	105.46	108.75	108.75	423,500
Jun 11, 2026	103.51	106.93	99.86	106.84	106.84	489,400
Jun 10, 2026	101.83	106.90	99.29	100.45	100.45	407,500
Jun 9, 2026	107.44	109.97	97.12	103.51	103.51	471,200
Jun 8, 2026	105.39	106.34	103.02	104.66	104.66	334,500
Jun 5, 2026	106.86	107.51	100.06	101.06	101.06	513,200
Jun 4, 2026	111.65	115.50	107.86	112.50	112.50	389,000
Jun 3, 2026	115.80	121.96	112.54	116.22	116.22	891,800
Jun 2, 2026	104.74	114.34	104.68	114.13	114.13	953,300
Jun 1, 2026	103.58	106.39	100.75	101.96	101.96	700,300
May 29, 2026	111.00	114.00	104.25	105.32	105.32	1,168,800
May 28, 2026	108.27	110.44	105.18	109.89	109.89	981,000
May 27, 2026	110.08	111.00	104.94	109.13	109.13	1,041,800
May 26, 2026	103.99	108.92	103.31	108.24	108.24	871,900
May 22, 2026	97.55	101.00	96.25	99.65	99.65	787,600
May 21, 2026	96.65	97.92	94.95	96.30	96.30	589,300
May 20, 2026	96.20	98.72	95.50	97.15	97.15	741,400
May 19, 2026	92.01	95.36	91.02	93.75	93.75	516,500
May 18, 2026	101.94	101.94	93.69	94.84	94.84	677,500
May 15, 2026	99.95	101.80	97.53	100.04	100.04	875,600
May 14, 2026	101.74	104.35	99.91	103.65	103.65	686,500
May 13, 2026	106.38	106.38	101.96	101.96	101.96	584,700
May 12, 2026	108.80	110.32	100.74	103.45	103.45	911,200
May 11, 2026	112.03	112.72	107.04	111.99	111.99	809,800
May 8, 2026	108.33	113.89	104.33	111.41	111.41	1,041,000
May 7, 2026	116.83	117.80	111.48	112.59	112.59	1,058,800
May 6, 2026	114.35	116.49	112.40	116.05	116.05	760,000
May 5, 2026	110.00	112.60	108.11	112.50	112.50	776,400
May 4, 2026	109.19	110.00	106.91	108.70	108.70	520,300
May 1, 2026	107.01	108.87	105.70	108.24	108.24	496,000
Apr 30, 2026	101.96	107.61	101.50	107.15	107.15	682,800
Apr 29, 2026	98.76	103.58	98.40	101.00	101.00	637,800
Apr 28, 2026	98.01	100.25	95.08	96.67	96.67	618,700
Apr 27, 2026	104.27	104.90	99.03	101.28	101.28	699,000
Apr 24, 2026	104.75	108.00	101.01	104.40	104.40	1,018,600
Apr 23, 2026	99.09	101.92	98.35	100.40	100.40	630,000
Apr 22, 2026	99.05	99.80	96.37	97.70	97.70	644,300
Apr 21, 2026	96.75	99.15	96.62	97.00	97.00	591,500
Apr 20, 2026	94.99	97.96	94.97	96.66	96.66	449,500
Apr 17, 2026	95.40	98.18	94.05	94.84	94.84	578,700
Apr 16, 2026	89.58	93.98	89.58	93.95	93.95	646,600
Apr 15, 2026	87.19	90.34	85.85	90.26	90.26	701,300
Apr 14, 2026	89.14	89.14	86.49	87.52	87.52	461,900
Apr 13, 2026	85.00	88.33	83.52	88.26	88.26	625,500
Apr 10, 2026	83.10	85.54	82.84	83.07	83.07	461,600
Apr 9, 2026	78.84	82.82	78.81	82.29	82.29	717,300
Apr 8, 2026	78.00	79.00	76.51	78.60	78.60	604,600
Apr 7, 2026	73.91	74.00	72.22	73.28	73.28	410,200
Apr 6, 2026	69.68	78.00	69.24	73.62	73.62	580,300
Apr 2, 2026	66.04	69.62	66.02	68.58	68.58	291,000
Apr 1, 2026	70.06	72.00	68.79	68.92	68.92	439,000
Mar 31, 2026	65.96	68.45	65.01	68.26	68.26	486,200
Mar 30, 2026	69.56	71.00	63.82	64.33	64.33	455,200
Mar 27, 2026	70.00	71.99	67.84	68.20	68.20	427,500
Mar 26, 2026	72.17	74.35	70.72	71.00	71.00	521,300
Mar 25, 2026	74.00	75.05	72.74	73.47	73.47	479,800
Mar 24, 2026	66.72	73.24	66.06	72.26	72.26	630,700
Mar 23, 2026	67.25	69.64	65.72	68.07	68.07	359,800
Mar 20, 2026	67.62	67.71	63.90	64.75	64.75	1,230,800
Mar 19, 2026	64.90	68.06	63.95	67.11	67.11	401,100
Mar 18, 2026	66.12	67.79	65.69	66.75	66.75	444,900
Mar 17, 2026	66.34	68.06	65.37	66.59	66.59	458,400
Mar 16, 2026	65.30	67.05	64.75	65.90	65.90	402,200
Mar 13, 2026	62.48	64.45	61.67	63.88	63.88	480,400
Mar 12, 2026	62.25	62.74	60.74	61.65	61.65	453,400
Mar 11, 2026	63.12	64.41	62.54	63.73	63.73	388,100
Mar 10, 2026	62.24	63.95	62.05	63.01	63.01	500,800
Mar 9, 2026	60.16	62.58	58.34	62.31	62.31	511,300
Mar 6, 2026	62.24	62.87	61.16	61.89	61.89	414,000
Mar 5, 2026	64.89	66.19	63.64	64.42	64.42	315,800
Mar 4, 2026	67.88	67.88	65.35	66.15	66.15	466,700
Mar 3, 2026	69.06	69.64	66.00	66.79	66.79	1,086,600
Mar 2, 2026	66.78	72.31	66.78	72.10	72.10	610,700
Feb 27, 2026	67.89	68.36	66.50	68.23	68.23	483,000
Feb 26, 2026	70.55	70.80	68.00	69.63	69.63	376,500
Feb 25, 2026	70.68	71.80	68.62	70.80	70.80	411,300
Feb 24, 2026	68.82	71.67	68.82	69.29	69.29	315,600
Feb 23, 2026	68.27	70.00	66.65	67.92	67.92	279,400
Feb 20, 2026	66.26	68.98	65.07	68.45	68.45	753,500
Feb 19, 2026	66.56	67.59	65.34	67.24	67.24	387,100
Feb 18, 2026	68.56	69.53	67.00	67.84	67.84	444,300
Feb 17, 2026	70.12	70.58	66.65	67.54	67.54	452,800
Feb 13, 2026	70.55	72.79	69.39	71.07	71.07	438,200
Feb 12, 2026	78.12	79.00	71.16	72.08	72.08	790,400
Feb 11, 2026	72.04	81.71	71.83	78.00	78.00	1,865,000
Feb 10, 2026	61.23	62.67	61.03	61.70	61.70	298,700
Feb 9, 2026	60.21	61.85	59.67	61.11	61.11	278,200
Feb 6, 2026	59.75	61.53	59.10	60.84	60.84	303,500
Feb 5, 2026	58.31	60.30	56.72	59.71	59.71	274,400
Feb 4, 2026	58.83	61.50	58.54	59.28	59.28	269,500
Feb 3, 2026	60.85	61.19	57.11	58.38	58.38	312,600
Feb 2, 2026	58.18	61.32	58.18	60.66	60.66	344,300
Jan 30, 2026	58.95	59.98	58.11	59.19	59.19	332,800
Jan 29, 2026	59.81	60.50	57.81	60.26	60.26	432,900
Jan 28, 2026	59.86	61.36	58.87	59.98	59.98	501,100
Jan 27, 2026	57.28	58.50	56.67	58.16	58.16	372,100
Jan 26, 2026	56.16	57.11	56.05	56.85	56.85	237,100
Jan 23, 2026	58.17	58.87	55.89	56.47	56.47	320,500
Jan 22, 2026	59.76	60.44	57.73	58.31	58.31	235,000
Jan 21, 2026	57.83	59.56	57.18	59.04	59.04	251,700
Jan 20, 2026	55.25	57.43	55.12	56.34	56.34	262,900
Jan 16, 2026	58.00	58.29	56.79	56.90	56.90	247,700
Jan 15, 2026	56.54	57.98	56.20	57.47	57.47	418,100
Jan 14, 2026	53.96	56.32	53.96	55.81	55.81	387,900
Jan 13, 2026	54.68	55.65	54.06	54.26	54.26	280,600
Jan 12, 2026	54.57	54.95	53.60	54.29	54.29	230,800
Jan 9, 2026	54.92	55.36	54.20	55.08	55.08	227,900
Jan 8, 2026	53.22	55.33	53.18	54.92	54.92	254,500
Jan 7, 2026	54.27	54.29	52.54	53.76	53.76	237,400
Jan 6, 2026	52.36	54.94	52.08	54.84	54.84	357,600
Jan 5, 2026	51.65	54.17	51.65	52.03	52.03	331,100
Jan 2, 2026	50.47	51.55	50.27	51.43	51.43	265,500
Dec 31, 2025	50.24	50.38	49.13	49.34	49.34	201,800
Dec 30, 2025	50.11	50.58	49.89	49.89	49.89	148,500
Dec 29, 2025	50.04	50.82	49.55	50.02	50.02	172,900
Dec 26, 2025	50.56	50.67	50.04	50.39	50.39	133,700
Dec 24, 2025	50.02	50.51	49.99	50.24	50.24	103,500
Dec 23, 2025	50.19	50.55	49.62	50.13	50.13	210,200
Dec 22, 2025	51.69	52.41	50.47	50.57	50.57	293,300
Dec 19, 2025	50.94	52.64	50.61	50.90	50.90	646,900
Dec 18, 2025	51.19	51.71	50.49	50.86	50.86	354,000
Dec 17, 2025	50.40	51.42	49.82	49.99	49.99	330,300
Dec 16, 2025	50.59	50.79	49.82	50.39	50.39	296,700
Dec 15, 2025	51.03	51.03	49.50	50.54	50.54	372,200
Dec 12, 2025	51.65	52.63	50.24	50.59	50.59	333,100
Dec 11, 2025	52.64	53.00	51.80	52.01	52.01	240,900
Dec 10, 2025	51.36	53.20	50.32	52.77	52.77	341,600
Dec 9, 2025	52.12	52.45	51.27	51.40	51.40	294,800
Dec 8, 2025	53.41	53.52	51.96	52.30	52.30	349,900
Dec 5, 2025	51.95	53.21	51.75	52.58	52.58	280,200
Dec 4, 2025	51.14	52.33	50.36	51.69	51.69	404,400
Dec 3, 2025	47.22	51.71	47.06	51.33	51.33	889,300
Dec 2, 2025	46.75	47.13	45.58	46.82	46.82	1,278,900
Dec 1, 2025	45.50	46.54	45.35	46.17	46.17	477,900
Nov 28, 2025	46.32	46.62	45.86	46.21	46.21	350,600
Nov 26, 2025	45.09	46.43	44.77	46.11	46.11	797,300
Nov 25, 2025	44.55	46.17	44.55	45.19	45.19	604,000
Nov 24, 2025	44.74	46.00	44.41	45.43	45.43	396,800
Nov 21, 2025	42.45	45.29	42.34	44.74	44.74	350,900
Nov 20, 2025	44.05	44.95	42.28	42.36	42.36	504,800
Nov 19, 2025	43.39	43.95	42.90	43.13	43.13	340,400
Nov 18, 2025	43.13	43.80	42.89	43.11	43.11	334,700
Nov 17, 2025	43.90	44.77	43.14	43.74	43.74	489,900
Nov 14, 2025	43.80	45.11	43.50	44.57	44.57	311,500
Nov 13, 2025	46.00	46.70	44.83	45.00	45.00	375,300
Nov 12, 2025	47.40	47.88	46.51	46.76	46.76	347,200
Nov 11, 2025	46.56	46.97	46.08	46.89	46.89	292,300
Nov 10, 2025	44.35	46.66	44.26	46.61	46.61	505,700
Nov 7, 2025	46.62	47.50	43.27	44.28	44.28	766,600
Nov 6, 2025	52.03	52.29	51.08	51.80	51.80	330,800
Nov 5, 2025	50.88	52.86	50.27	52.39	52.39	235,500
Nov 4, 2025	52.07	52.61	50.74	50.88	50.88	210,800
Nov 3, 2025	53.58	53.93	52.07	53.26	53.26	270,900
Oct 31, 2025	52.74	53.54	52.50	53.36	53.36	255,500

Mobilize your Website

View Site in Mobile | Classic

Share by: