Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Himax Technologies ADR
(NQ:
HIMX
)
6.530
-0.110 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
3.387
3.525
3.360
3.475
1,791,700
+0.06(+1.61%)
Oct 30, 2006
3.420
3.420
3.343
3.420
813,701
-0.01(-0.32%)
Oct 27, 2006
3.415
3.448
3.371
3.431
1,194,420
+0.02(+0.48%)
Oct 26, 2006
3.387
3.415
3.349
3.415
1,510,324
+0.02(+0.65%)
Oct 25, 2006
3.398
3.415
3.354
3.393
578,299
+0.00(+0.00%)
Oct 24, 2006
3.349
3.431
3.327
3.393
1,156,008
-0.01(-0.32%)
Oct 23, 2006
3.310
3.415
3.250
3.404
735,719
+0.06(+1.81%)
Oct 20, 2006
3.239
3.360
3.239
3.343
692,456
+0.00(+0.00%)
Oct 19, 2006
3.272
3.360
3.272
3.343
875,019
+0.07(+2.19%)
Oct 18, 2006
3.228
3.332
3.228
3.272
1,282,662
+0.03(+1.02%)
Oct 17, 2006
3.338
3.338
3.194
3.239
795,886
-0.10(-2.97%)
Oct 16, 2006
3.376
3.393
3.338
3.338
638,540
-0.04(-1.30%)
Oct 13, 2006
3.404
3.437
3.349
3.382
367,650
-0.02(-0.65%)
Oct 12, 2006
3.409
3.448
3.332
3.404
583,218
-0.04(-1.12%)
Oct 11, 2006
3.530
3.530
3.376
3.442
490,986
-0.08(-2.34%)
Oct 10, 2006
3.525
3.580
3.431
3.525
1,093,973
-0.01(-0.16%)
Oct 09, 2006
3.360
3.547
3.360
3.530
786,416
+0.14(+4.06%)
Oct 06, 2006
3.250
3.426
3.250
3.393
1,037,864
+0.09(+2.67%)
Oct 05, 2006
3.167
3.415
3.095
3.305
1,710,452
+0.16(+5.08%)
Oct 04, 2006
3.095
3.167
3.095
3.145
2,046,083
+0.06(+1.78%)
Oct 03, 2006
3.095
3.167
3.057
3.090
3,201,036
+0.02(+0.54%)
Oct 02, 2006
3.194
3.305
3.040
3.073
1,704,132
-0.07(-2.28%)
Sep 29, 2006
3.305
3.305
3.123
3.145
978,455
-0.10(-3.22%)
Sep 28, 2006
3.376
3.420
3.233
3.250
1,531,025
-0.17(-4.84%)
Sep 27, 2006
3.635
3.635
3.349
3.415
1,372,038
-0.21(-5.92%)
Sep 26, 2006
3.635
3.674
3.497
3.630
2,454,264
-0.02(-0.60%)
Sep 25, 2006
3.773
3.773
3.635
3.652
579,523
-0.15(-3.91%)
Sep 22, 2006
3.877
3.910
3.800
3.800
76,638
-0.11(-2.82%)
Sep 21, 2006
3.949
3.949
3.872
3.910
136,963
-0.04(-0.98%)
Sep 20, 2006
3.932
3.988
3.866
3.949
157,935
+0.08(+2.14%)
Sep 19, 2006
3.844
3.932
3.778
3.866
175,131
-0.01(-0.28%)
Sep 18, 2006
3.745
3.932
3.745
3.877
151,577
+0.08(+2.03%)
Sep 15, 2006
3.855
3.888
3.762
3.800
264,109
-0.06(-1.43%)
Sep 14, 2006
3.966
4.021
3.800
3.855
331,424
-0.10(-2.64%)
Sep 13, 2006
4.015
4.015
3.888
3.960
570,581
-0.06(-1.37%)
Sep 12, 2006
3.910
4.180
3.817
4.015
1,500,672
+0.12(+3.11%)
Sep 11, 2006
3.822
3.938
3.663
3.894
426,979
+0.15(+3.97%)
Sep 08, 2006
3.960
3.960
3.701
3.745
522,168
-0.03(-0.73%)
Sep 07, 2006
3.828
3.960
3.723
3.773
228,589
-0.12(-3.11%)
Sep 06, 2006
4.021
4.021
3.773
3.894
322,787
-0.08(-1.94%)
Sep 05, 2006
3.960
4.048
3.927
3.971
133,520
+0.01(+0.28%)
Sep 01, 2006
4.010
4.070
3.894
3.960
197,309
-0.01(-0.14%)
Aug 31, 2006
3.756
4.092
3.756
3.966
486,812
+0.19(+5.11%)
Aug 30, 2006
3.773
3.877
3.624
3.773
587,918
-0.02(-0.58%)
Aug 29, 2006
4.092
4.103
3.470
3.795
498,287
-0.23(-5.62%)
Aug 28, 2006
3.866
4.048
3.866
4.021
467,850
+0.12(+3.11%)
Aug 25, 2006
3.822
3.910
3.773
3.899
684,373
+0.13(+3.36%)
Aug 24, 2006
3.641
3.822
3.641
3.773
546,759
+0.12(+3.16%)
Aug 23, 2006
3.635
3.734
3.448
3.657
392,952
+0.03(+0.76%)
Aug 22, 2006
3.569
3.635
3.569
3.630
424,156
+0.09(+2.65%)
Aug 21, 2006
3.552
3.635
3.525
3.536
251,256
-0.02(-0.62%)
Aug 18, 2006
3.580
3.624
3.525
3.558
239,303
-0.04(-1.07%)
Aug 17, 2006
3.608
3.718
3.492
3.597
396,268
-0.04(-1.06%)
Aug 16, 2006
3.558
3.745
3.470
3.635
878,574
+0.14(+3.94%)
Aug 15, 2006
3.387
3.547
3.387
3.497
520,492
+0.11(+3.25%)
Aug 14, 2006
3.277
3.415
3.277
3.387
378,905
+0.06(+1.82%)
Aug 11, 2006
3.244
3.332
3.239
3.327
395,696
+0.06(+1.85%)
Aug 10, 2006
3.305
3.354
3.172
3.266
620,478
-0.17(-4.82%)
Aug 09, 2006
3.332
3.453
3.327
3.431
269,581
+0.13(+3.83%)
Aug 08, 2006
3.261
3.360
3.222
3.305
113,568
+0.00(+0.00%)
Aug 07, 2006
3.283
3.305
3.222
3.305
117,673
-0.02(-0.50%)
Aug 04, 2006
3.470
3.470
3.250
3.321
440,588
-0.14(-4.13%)
Aug 03, 2006
3.574
3.574
3.387
3.464
232,526
-0.10(-2.78%)
Aug 02, 2006
3.239
3.580
3.233
3.563
192,852
+0.20(+6.07%)
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
.