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 (%)
Apr 30, 2012
1.309
1.366
1.307
1.334
509,910
+0.03(+1.94%)
Apr 27, 2012
1.289
1.321
1.277
1.309
164,553
+0.02(+1.48%)
Apr 26, 2012
1.296
1.302
1.289
1.289
369,536
+0.00(+0.00%)
Apr 25, 2012
1.296
1.302
1.264
1.289
566,424
+0.01(+1.00%)
Apr 24, 2012
1.277
1.302
1.264
1.277
382,273
+0.01(+0.50%)
Apr 23, 2012
1.283
1.283
1.207
1.270
400,393
-0.02(-1.48%)
Apr 20, 2012
1.340
1.366
1.270
1.289
267,054
-0.04(-2.87%)
Apr 19, 2012
1.366
1.397
1.309
1.328
454,660
-0.04(-2.79%)
Apr 18, 2012
1.359
1.391
1.340
1.366
201,325
+0.01(+0.94%)
Apr 17, 2012
1.353
1.366
1.340
1.353
262,256
+0.01(+0.47%)
Apr 16, 2012
1.404
1.417
1.334
1.347
357,375
-0.03(-2.30%)
Apr 13, 2012
1.417
1.423
1.372
1.378
305,894
-0.04(-3.12%)
Apr 12, 2012
1.429
1.461
1.410
1.423
335,813
+0.01(+0.90%)
Apr 11, 2012
1.372
1.429
1.372
1.410
349,909
+0.04(+3.26%)
Apr 10, 2012
1.417
1.423
1.354
1.366
385,392
-0.04(-3.15%)
Apr 09, 2012
1.436
1.436
1.397
1.410
540,587
-0.06(-3.90%)
Apr 05, 2012
1.309
1.556
1.309
1.467
2,890,178
+0.25(+20.31%)
Apr 04, 2012
1.251
1.283
1.201
1.220
452,380
-0.04(-3.03%)
Apr 03, 2012
1.270
1.270
1.251
1.258
353,885
-0.02(-1.49%)
Apr 02, 2012
1.309
1.334
1.277
1.277
358,048
-0.03(-2.43%)
Mar 30, 2012
1.258
1.309
1.258
1.309
281,326
+0.04(+3.00%)
Mar 29, 2012
1.340
1.340
1.251
1.270
897,748
-0.08(-5.66%)
Mar 28, 2012
1.302
1.359
1.302
1.347
457,353
+0.04(+3.42%)
Mar 27, 2012
1.455
1.486
1.239
1.302
1,595,040
-0.16(-10.87%)
Mar 26, 2012
1.378
1.461
1.378
1.461
1,476,766
+0.08(+5.99%)
Mar 23, 2012
1.328
1.391
1.302
1.378
889,825
+0.06(+4.83%)
Mar 22, 2012
1.302
1.360
1.258
1.315
1,093,216
+0.02(+1.48%)
Mar 21, 2012
1.239
1.315
1.226
1.296
1,058,959
+0.06(+4.60%)
Mar 20, 2012
1.207
1.242
1.181
1.239
562,921
-0.01(-0.51%)
Mar 19, 2012
1.270
1.270
1.207
1.245
833,061
-0.03(-2.00%)
Mar 16, 2012
1.124
1.280
1.112
1.270
2,409,270
+0.17(+14.94%)
Mar 15, 2012
1.074
1.118
1.067
1.105
709,120
+0.01(+1.16%)
Mar 14, 2012
1.067
1.105
1.067
1.093
376,230
+0.03(+2.38%)
Mar 13, 2012
1.067
1.080
1.061
1.067
269,732
+0.00(+0.00%)
Mar 12, 2012
1.067
1.074
1.061
1.067
344,124
+0.00(+0.00%)
Mar 09, 2012
1.067
1.080
1.067
1.067
139,088
+0.00(+0.00%)
Mar 08, 2012
1.080
1.086
1.067
1.067
195,233
-0.01(-0.59%)
Mar 07, 2012
1.048
1.086
1.042
1.074
273,716
+0.03(+3.05%)
Mar 06, 2012
1.035
1.067
1.016
1.042
607,526
-0.04(-4.09%)
Mar 05, 2012
1.112
1.118
1.086
1.086
512,919
-0.02(-1.72%)
Mar 02, 2012
1.035
1.112
1.023
1.105
865,312
+0.08(+8.07%)
Mar 01, 2012
1.029
1.042
1.016
1.023
845,723
+0.01(+0.63%)
Feb 29, 2012
0.9846
1.039
0.9814
1.016
1,067,723
+0.04(+3.90%)
Feb 28, 2012
0.9846
0.9973
0.9781
0.9782
1,236,449
+0.01(+0.65%)
Feb 27, 2012
0.9401
0.9719
0.9274
0.9719
581,554
+0.03(+3.38%)
Feb 24, 2012
0.9719
0.9719
0.9401
0.9401
1,109,457
-0.01(-1.33%)
Feb 23, 2012
0.9719
0.9719
0.9274
0.9528
907,880
-0.02(-1.96%)
Feb 22, 2012
0.9846
1.004
0.9592
0.9719
857,333
-0.01(-1.29%)
Feb 21, 2012
1.010
1.010
0.9719
0.9846
1,118,305
-0.02(-1.90%)
Feb 17, 2012
1.016
1.038
1.004
1.004
762,265
-0.03(-3.07%)
Feb 16, 2012
1.061
1.061
1.023
1.035
719,885
-0.01(-1.21%)
Feb 15, 2012
1.048
1.074
1.023
1.048
701,509
-0.01(-0.60%)
Feb 14, 2012
1.099
1.131
1.048
1.054
2,111,331
+0.03(+3.29%)
Feb 13, 2012
1.035
1.054
1.010
1.021
1,416,015
-0.00(-0.17%)
Feb 10, 2012
1.048
1.067
1.016
1.023
620,634
-0.03(-2.42%)
Feb 09, 2012
1.137
1.169
1.023
1.048
2,112,165
-0.08(-7.30%)
Feb 08, 2012
1.099
1.143
1.093
1.131
1,196,571
+0.03(+2.89%)
Feb 07, 2012
1.010
1.099
1.010
1.099
2,268,849
+0.10(+9.49%)
Feb 06, 2012
0.9655
1.016
0.9592
1.004
1,217,854
+0.04(+3.95%)
Feb 03, 2012
0.9084
0.9719
0.8957
0.9655
1,234,963
+0.03(+3.40%)
Feb 02, 2012
0.9147
0.9338
0.9147
0.9338
602,177
+0.02(+2.08%)
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
.