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 (%)
May 24, 2011
1.289
1.319
1.289
1.313
198,061
+0.04(+2.82%)
May 23, 2011
1.241
1.289
1.229
1.277
306,408
+0.02(+1.43%)
May 20, 2011
1.349
1.349
1.259
1.259
489,912
-0.09(-6.67%)
May 19, 2011
1.307
1.349
1.307
1.349
136,393
+0.03(+2.27%)
May 18, 2011
1.295
1.331
1.289
1.319
156,635
+0.02(+1.85%)
May 17, 2011
1.289
1.313
1.277
1.295
143,940
-0.01(-0.46%)
May 16, 2011
1.337
1.379
1.289
1.301
569,474
-0.04(-3.12%)
May 13, 2011
1.379
1.415
1.331
1.343
251,194
-0.04(-2.61%)
May 12, 2011
1.403
1.427
1.379
1.379
240,777
-0.04(-2.54%)
May 11, 2011
1.409
1.433
1.403
1.415
100,309
+0.01(+0.43%)
May 10, 2011
1.421
1.438
1.409
1.409
254,515
-0.01(-0.42%)
May 09, 2011
1.445
1.463
1.415
1.415
119,710
-0.02(-1.67%)
May 06, 2011
1.474
1.474
1.427
1.439
137,802
-0.02(-1.23%)
May 05, 2011
1.499
1.499
1.439
1.457
173,992
-0.04(-2.80%)
May 04, 2011
1.511
1.535
1.432
1.499
408,535
+0.02(+1.63%)
May 03, 2011
1.523
1.529
1.457
1.475
120,371
-0.05(-3.53%)
May 02, 2011
1.529
1.529
1.517
1.529
158,386
+0.01(+0.79%)
Apr 29, 2011
1.499
1.517
1.493
1.517
234,192
+0.02(+1.20%)
Apr 28, 2011
1.469
1.499
1.463
1.499
185,398
+0.04(+2.46%)
Apr 27, 2011
1.427
1.487
1.427
1.463
138,149
+0.04(+2.52%)
Apr 26, 2011
1.439
1.439
1.427
1.427
92,847
-0.01(-0.42%)
Apr 25, 2011
1.438
1.439
1.415
1.433
234,533
+0.01(+0.42%)
Apr 21, 2011
1.433
1.439
1.415
1.427
127,382
-0.01(-0.42%)
Apr 20, 2011
1.421
1.449
1.421
1.433
219,084
+0.02(+1.27%)
Apr 19, 2011
1.409
1.426
1.409
1.415
107,916
+0.01(+0.43%)
Apr 18, 2011
1.415
1.415
1.391
1.409
92,939
-0.02(-1.26%)
Apr 15, 2011
1.385
1.427
1.379
1.427
127,355
+0.04(+2.59%)
Apr 14, 2011
1.403
1.409
1.379
1.391
127,831
-0.02(-1.69%)
Apr 13, 2011
1.409
1.427
1.409
1.415
106,925
+0.01(+0.43%)
Apr 12, 2011
1.409
1.415
1.397
1.409
104,718
+0.00(+0.00%)
Apr 11, 2011
1.421
1.423
1.409
1.409
95,519
-0.01(-0.84%)
Apr 08, 2011
1.427
1.433
1.415
1.421
122,619
+0.00(+0.00%)
Apr 07, 2011
1.427
1.433
1.421
1.421
98,731
+0.00(+0.00%)
Apr 06, 2011
1.439
1.439
1.415
1.421
129,030
-0.01(-0.84%)
Apr 05, 2011
1.451
1.451
1.427
1.433
116,975
-0.01(-0.83%)
Apr 04, 2011
1.433
1.451
1.427
1.445
193,890
+0.01(+0.42%)
Apr 01, 2011
1.415
1.457
1.415
1.439
241,044
+0.02(+1.27%)
Mar 31, 2011
1.415
1.421
1.409
1.421
189,064
+0.00(+0.00%)
Mar 30, 2011
1.427
1.433
1.403
1.421
178,899
+0.00(+0.00%)
Mar 29, 2011
1.409
1.439
1.409
1.421
208,789
+0.01(+0.42%)
Mar 28, 2011
1.439
1.439
1.415
1.415
167,202
-0.02(-1.67%)
Mar 25, 2011
1.451
1.463
1.427
1.439
174,245
-0.02(-1.23%)
Mar 24, 2011
1.481
1.481
1.445
1.457
87,550
-0.02(-1.62%)
Mar 23, 2011
1.457
1.481
1.439
1.481
150,293
+0.02(+1.65%)
Mar 22, 2011
1.457
1.463
1.451
1.457
109,487
+0.00(+0.00%)
Mar 21, 2011
1.463
1.475
1.457
1.457
141,342
-0.00(-0.02%)
Mar 18, 2011
1.463
1.463
1.439
1.457
100,165
+0.01(+0.85%)
Mar 17, 2011
1.433
1.451
1.420
1.445
190,068
+0.04(+2.99%)
Mar 16, 2011
1.439
1.445
1.403
1.403
302,891
+0.01(+0.43%)
Mar 15, 2011
1.307
1.415
1.301
1.397
433,292
-0.03(-2.10%)
Mar 14, 2011
1.457
1.469
1.409
1.427
360,776
-0.04(-2.86%)
Mar 11, 2011
1.493
1.494
1.457
1.469
270,610
-0.03(-2.00%)
Mar 10, 2011
1.541
1.541
1.499
1.499
323,421
-0.05(-3.10%)
Mar 09, 2011
1.547
1.559
1.529
1.547
231,230
+0.00(+0.00%)
Mar 08, 2011
1.523
1.547
1.505
1.547
346,318
+0.02(+1.58%)
Mar 07, 2011
1.529
1.529
1.511
1.523
246,347
-0.02(-1.17%)
Mar 04, 2011
1.589
1.595
1.523
1.541
288,924
-0.05(-3.38%)
Mar 03, 2011
1.547
1.601
1.541
1.595
539,405
+0.05(+3.50%)
Mar 02, 2011
1.529
1.544
1.517
1.541
349,904
+0.02(+1.18%)
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
.