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
UNCHANGED
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 (%)
May 30, 2014
4.688
4.733
4.516
4.571
13,355,016
-0.22(-4.60%)
May 29, 2014
4.792
4.826
4.654
4.792
6,981,200
+0.03(+0.58%)
May 28, 2014
4.688
4.861
4.619
4.764
15,524,168
+0.20(+4.38%)
May 27, 2014
5.309
5.543
4.461
4.564
40,696,884
-0.72(-13.58%)
May 23, 2014
5.261
5.281
5.281
5.281
4,822,030
-0.02(-0.39%)
May 22, 2014
5.171
5.330
5.047
5.302
4,891,514
+0.17(+3.22%)
May 21, 2014
4.950
5.199
4.923
5.136
8,558,162
+0.17(+3.47%)
May 20, 2014
4.902
5.150
4.826
4.964
8,522,811
+0.08(+1.70%)
May 19, 2014
4.750
4.937
4.750
4.881
4,445,303
+0.08(+1.72%)
May 16, 2014
4.895
4.916
4.737
4.799
4,428,285
-0.08(-1.56%)
May 15, 2014
4.819
4.937
4.654
4.874
8,483,622
+0.07(+1.43%)
May 14, 2014
4.688
4.909
4.661
4.806
9,803,325
+0.11(+2.35%)
May 13, 2014
4.861
4.874
4.688
4.695
7,057,258
-0.14(-2.85%)
May 12, 2014
4.647
4.895
4.647
4.833
10,407,497
+0.23(+4.94%)
May 09, 2014
5.212
5.212
4.585
4.606
22,756,484
-0.70(-13.25%)
May 08, 2014
4.826
5.681
4.826
5.309
14,720,314
-0.11(-2.04%)
May 07, 2014
5.660
5.757
5.292
5.419
10,983,127
-0.29(-5.07%)
May 06, 2014
5.757
5.916
5.695
5.709
4,129,250
-0.14(-2.36%)
May 05, 2014
5.964
6.033
5.791
5.847
5,355,791
-0.21(-3.42%)
May 02, 2014
5.991
6.257
5.833
6.053
9,995,928
+0.06(+0.92%)
May 01, 2014
6.033
6.302
5.971
5.998
6,267,260
-0.01(-0.23%)
Apr 30, 2014
6.005
6.109
5.847
6.012
4,764,137
+0.02(+0.35%)
Apr 29, 2014
5.764
6.174
5.764
5.991
7,988,348
+0.22(+3.82%)
Apr 28, 2014
5.909
6.019
5.564
5.771
8,393,956
-0.15(-2.56%)
Apr 25, 2014
6.205
6.309
5.888
5.922
10,282,350
-0.37(-5.91%)
Apr 24, 2014
6.446
6.460
6.102
6.295
7,048,983
-0.10(-1.62%)
Apr 23, 2014
6.419
6.460
6.240
6.398
3,556,454
-0.01(-0.11%)
Apr 22, 2014
6.419
6.509
6.371
6.405
5,501,786
+0.03(+0.54%)
Apr 21, 2014
6.295
6.467
6.240
6.371
5,445,917
+0.08(+1.32%)
Apr 17, 2014
6.309
6.288
6.288
6.288
5,926,227
-0.12(-1.94%)
Apr 16, 2014
6.446
6.481
5.998
6.412
13,742,847
-0.01(-0.21%)
Apr 15, 2014
6.047
6.460
5.936
6.426
18,964,044
+0.22(+3.56%)
Apr 14, 2014
7.308
7.343
6.157
6.205
32,087,390
-1.01(-14.04%)
Apr 11, 2014
7.329
7.653
7.143
7.219
8,378,219
-0.27(-3.59%)
Apr 10, 2014
7.915
7.977
7.481
7.488
9,457,198
-0.51(-6.38%)
Apr 09, 2014
7.846
8.039
7.763
7.998
7,157,165
+0.17(+2.20%)
Apr 08, 2014
7.681
7.887
7.584
7.825
8,135,422
+0.36(+4.80%)
Apr 07, 2014
7.660
7.812
7.294
7.467
11,853,352
-0.41(-5.25%)
Apr 04, 2014
8.232
8.309
7.812
7.881
7,768,985
-0.34(-4.11%)
Apr 03, 2014
8.136
8.342
8.067
8.218
8,320,026
+0.09(+1.10%)
Apr 02, 2014
8.301
8.405
8.067
8.129
6,680,950
-0.13(-1.59%)
Apr 01, 2014
7.922
8.398
7.894
8.260
8,305,763
+0.32(+3.99%)
Mar 31, 2014
7.894
8.101
7.850
7.943
5,057,062
+0.10(+1.23%)
Mar 28, 2014
7.936
8.170
7.812
7.846
7,168,388
-0.02(-0.26%)
Mar 27, 2014
8.136
8.315
7.736
7.867
10,411,474
-0.20(-2.48%)
Mar 26, 2014
8.639
8.825
8.053
8.067
19,520,006
-0.11(-1.35%)
Mar 25, 2014
8.377
8.618
7.736
8.177
35,866,628
-1.05(-11.36%)
Mar 24, 2014
9.708
9.747
8.860
9.225
20,672,048
-0.46(-4.77%)
Mar 21, 2014
10.10
10.18
9.652
9.687
9,022,339
-0.46(-4.49%)
Mar 20, 2014
10.20
10.31
9.894
10.14
5,519,602
-0.18(-1.74%)
Mar 19, 2014
10.42
10.62
10.24
10.32
6,647,482
-0.06(-0.60%)
Mar 18, 2014
10.34
10.56
10.20
10.38
7,721,707
+0.09(+0.87%)
Mar 17, 2014
10.18
10.45
10.18
10.29
6,319,539
+0.17(+1.63%)
Mar 14, 2014
10.23
10.27
9.997
10.13
6,123,488
-0.03(-0.34%)
Mar 13, 2014
10.96
11.13
10.06
10.16
21,496,386
-0.63(-5.82%)
Mar 12, 2014
10.41
10.82
10.37
10.79
11,657,003
+0.36(+3.45%)
Mar 11, 2014
10.80
11.09
10.31
10.43
18,262,266
-0.26(-2.40%)
Mar 10, 2014
9.894
10.89
9.763
10.69
27,965,776
+1.05(+10.87%)
Mar 07, 2014
9.942
9.990
9.515
9.639
6,931,015
-0.21(-2.10%)
Mar 06, 2014
9.928
10.09
9.804
9.845
6,881,497
-0.04(-0.42%)
Mar 05, 2014
9.935
10.07
9.797
9.887
6,164,861
+0.08(+0.77%)
Mar 04, 2014
9.584
9.928
9.584
9.811
9,840,915
+0.39(+4.10%)
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
.