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 (%)
Mar 31, 2023
7.625
7.653
7.523
7.588
598,716
-0.02(-0.25%)
Mar 30, 2023
7.392
7.649
7.336
7.607
1,114,272
+0.24(+3.30%)
Mar 29, 2023
7.177
7.411
7.177
7.364
687,395
+0.21(+2.87%)
Mar 28, 2023
7.345
7.345
7.065
7.159
1,367,514
-0.19(-2.54%)
Mar 27, 2023
7.504
7.526
7.317
7.345
767,918
-0.07(-0.88%)
Mar 24, 2023
7.345
7.467
7.299
7.411
720,355
+0.04(+0.51%)
Mar 23, 2023
7.317
7.495
7.266
7.373
719,411
+0.18(+2.46%)
Mar 22, 2023
7.299
7.457
7.187
7.196
1,112,736
-0.04(-0.52%)
Mar 21, 2023
7.373
7.429
7.126
7.233
702,860
-0.04(-0.51%)
Mar 20, 2023
7.243
7.280
7.196
7.271
693,128
+0.03(+0.39%)
Mar 17, 2023
7.336
7.336
7.159
7.243
818,212
-0.07(-1.02%)
Mar 16, 2023
6.981
7.383
6.944
7.317
905,626
+0.29(+4.12%)
Mar 15, 2023
7.065
7.075
6.893
7.028
845,179
-0.12(-1.70%)
Mar 14, 2023
7.093
7.401
7.093
7.149
2,061,717
+0.13(+1.86%)
Mar 13, 2023
6.823
7.093
6.711
7.019
1,200,278
+0.06(+0.80%)
Mar 10, 2023
7.215
7.224
6.916
6.963
1,080,654
-0.30(-4.11%)
Mar 09, 2023
7.373
7.400
7.243
7.261
810,262
-0.09(-1.27%)
Mar 08, 2023
7.065
7.373
7.019
7.355
1,029,916
+0.33(+4.65%)
Mar 07, 2023
7.224
7.224
7.000
7.028
667,177
-0.19(-2.59%)
Mar 06, 2023
7.355
7.551
7.163
7.215
737,480
-0.03(-0.39%)
Mar 03, 2023
7.299
7.355
7.224
7.243
806,666
-0.03(-0.39%)
Mar 02, 2023
7.028
7.271
6.978
7.271
1,024,121
+0.20(+2.77%)
Mar 01, 2023
6.963
7.224
6.963
7.075
565,674
+0.14(+2.02%)
Feb 28, 2023
7.009
7.037
6.935
6.935
532,977
-0.07(-1.07%)
Feb 27, 2023
7.280
7.280
7.009
7.009
595,972
-0.16(-2.21%)
Feb 24, 2023
7.187
7.299
7.149
7.168
598,806
-0.20(-2.66%)
Feb 23, 2023
7.457
7.495
7.313
7.364
689,605
+0.07(+0.90%)
Feb 22, 2023
7.327
7.396
7.245
7.299
716,011
-0.01(-0.13%)
Feb 21, 2023
7.364
7.429
7.299
7.308
710,212
-0.14(-1.88%)
Feb 17, 2023
7.597
7.597
7.387
7.448
835,768
-0.15(-1.97%)
Feb 16, 2023
7.728
7.756
7.593
7.597
865,333
-0.19(-2.46%)
Feb 15, 2023
7.327
7.812
7.326
7.789
1,128,508
+0.39(+5.23%)
Feb 14, 2023
7.336
7.443
7.243
7.401
1,169,988
+0.07(+1.02%)
Feb 13, 2023
7.196
7.355
7.093
7.327
1,213,311
+0.16(+2.21%)
Feb 10, 2023
7.205
7.250
6.921
7.168
1,330,446
-0.20(-2.66%)
Feb 09, 2023
7.821
7.821
7.095
7.364
1,813,494
-0.35(-4.48%)
Feb 08, 2023
7.877
8.022
7.686
7.709
1,680,745
-0.14(-1.78%)
Feb 07, 2023
7.597
7.868
7.597
7.849
1,631,910
+0.26(+3.44%)
Feb 06, 2023
7.812
7.812
7.541
7.588
1,270,562
-0.28(-3.56%)
Feb 03, 2023
7.961
8.073
7.826
7.868
1,282,368
-0.18(-2.20%)
Feb 02, 2023
7.915
8.120
7.840
8.045
1,847,197
+0.28(+3.61%)
Feb 01, 2023
7.653
7.812
7.523
7.765
1,167,631
+0.16(+2.09%)
Jan 31, 2023
7.513
7.653
7.509
7.607
1,004,853
+0.10(+1.37%)
Jan 30, 2023
7.448
7.541
7.345
7.504
954,411
-0.02(-0.25%)
Jan 27, 2023
7.504
7.625
7.439
7.523
1,145,837
+0.00(+0.00%)
Jan 26, 2023
7.401
7.681
7.387
7.523
1,821,980
+0.21(+2.94%)
Jan 25, 2023
7.093
7.322
7.065
7.308
1,399,726
+0.15(+2.09%)
Jan 24, 2023
7.131
7.224
7.051
7.159
1,095,655
-0.03(-0.39%)
Jan 23, 2023
7.093
7.243
7.093
7.187
1,873,870
+0.14(+1.99%)
Jan 20, 2023
7.084
7.121
6.981
7.047
913,968
+0.10(+1.48%)
Jan 19, 2023
6.963
6.963
6.837
6.944
751,621
-0.07(-0.93%)
Jan 18, 2023
7.140
7.177
6.907
7.009
801,801
-0.03(-0.40%)
Jan 17, 2023
6.776
7.047
6.673
7.037
1,507,690
+0.32(+4.72%)
Jan 13, 2023
6.487
6.729
6.389
6.720
1,224,307
+0.22(+3.45%)
Jan 12, 2023
7.009
7.009
6.431
6.496
2,565,961
-0.19(-2.79%)
Jan 11, 2023
6.767
6.785
6.603
6.683
768,623
-0.07(-0.97%)
Jan 10, 2023
6.608
6.762
6.580
6.748
871,988
+0.10(+1.54%)
Jan 09, 2023
6.496
6.767
6.431
6.645
1,182,486
+0.26(+4.09%)
Jan 06, 2023
6.291
6.403
6.206
6.384
963,813
+0.17(+2.70%)
Jan 05, 2023
6.347
6.393
6.197
6.216
914,483
-0.17(-2.63%)
Jan 04, 2023
6.001
6.477
5.889
6.384
2,229,861
+0.47(+7.89%)
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
.