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 (%)
Aug 29, 2008
1.961
1.966
1.922
1.928
780,914
-0.04(-1.96%)
Aug 28, 2008
1.977
1.977
1.955
1.966
541,788
-0.01(-0.56%)
Aug 27, 2008
1.988
2.010
1.961
1.977
477,309
+0.00(+0.00%)
Aug 26, 2008
2.032
2.032
1.955
1.977
541,618
+0.01(+0.28%)
Aug 25, 2008
1.966
1.983
1.961
1.972
579,049
+0.01(+0.56%)
Aug 22, 2008
1.977
1.983
1.955
1.961
569,250
-0.02(-0.84%)
Aug 21, 2008
1.994
1.994
1.961
1.977
459,694
-0.01(-0.28%)
Aug 20, 2008
2.005
2.016
1.961
1.983
469,311
+0.01(+0.56%)
Aug 19, 2008
1.983
2.005
1.972
1.972
481,331
-0.01(-0.56%)
Aug 18, 2008
2.016
2.032
1.983
1.983
1,198,956
-0.01(-0.55%)
Aug 15, 2008
2.021
2.038
1.983
1.994
558,639
-0.01(-0.55%)
Aug 14, 2008
2.010
2.060
1.983
2.005
615,881
+0.01(+0.55%)
Aug 13, 2008
2.032
2.032
1.933
1.994
719,095
-0.01(-0.55%)
Aug 12, 2008
2.087
2.087
1.983
2.005
1,132,156
-0.07(-3.19%)
Aug 11, 2008
2.010
2.082
2.010
2.071
1,359,361
+0.08(+3.87%)
Aug 08, 2008
1.972
2.027
1.917
1.994
1,233,212
+0.10(+5.54%)
Aug 07, 2008
1.790
1.895
1.790
1.889
1,652,593
+0.08(+4.26%)
Aug 06, 2008
1.867
1.873
1.757
1.812
2,359,043
-0.05(-2.66%)
Aug 05, 2008
1.751
1.944
1.537
1.862
6,753,893
-0.09(-4.52%)
Aug 04, 2008
2.065
2.076
1.900
1.950
3,402,120
-0.09(-4.32%)
Aug 01, 2008
2.115
2.115
2.010
2.038
1,394,414
-0.06(-2.63%)
Jul 31, 2008
2.137
2.148
2.054
2.093
2,288,421
-0.04(-2.06%)
Jul 30, 2008
2.176
2.220
2.104
2.137
859,739
-0.05(-2.27%)
Jul 29, 2008
2.187
2.198
2.137
2.187
878,959
+0.02(+0.76%)
Jul 28, 2008
2.242
2.258
2.170
2.170
1,123,873
-0.03(-1.50%)
Jul 25, 2008
2.264
2.302
2.159
2.203
1,357,863
-0.02(-0.74%)
Jul 24, 2008
2.203
2.242
2.131
2.220
1,616,821
-0.03(-1.47%)
Jul 23, 2008
2.258
2.313
2.214
2.253
1,426,422
-0.06(-2.39%)
Jul 22, 2008
2.313
2.390
2.269
2.308
1,371,918
-0.09(-3.68%)
Jul 21, 2008
2.385
2.434
2.374
2.396
799,209
+0.01(+0.46%)
Jul 18, 2008
2.330
2.396
2.297
2.385
969,676
-0.02(-0.69%)
Jul 17, 2008
2.754
2.754
2.264
2.401
4,420,017
-0.34(-12.45%)
Jul 16, 2008
2.754
2.754
2.715
2.743
625,709
-0.01(-0.40%)
Jul 15, 2008
2.776
2.781
2.737
2.754
1,029,754
-0.01(-0.40%)
Jul 14, 2008
2.798
2.825
2.759
2.765
681,696
-0.04(-1.57%)
Jul 11, 2008
2.858
2.858
2.787
2.809
485,536
+0.00(+0.00%)
Jul 10, 2008
2.864
2.875
2.759
2.809
711,288
-0.06(-1.92%)
Jul 09, 2008
2.919
2.958
2.809
2.864
1,077,841
-0.04(-1.52%)
Jul 08, 2008
2.919
3.002
2.892
2.908
2,019,769
+0.02(+0.57%)
Jul 07, 2008
2.781
2.903
2.754
2.892
1,026,537
+0.13(+4.58%)
Jul 04, 2008
2.781
2.809
2.754
2.765
385,848
+0.00(+0.00%)
Jul 03, 2008
2.781
2.809
2.754
2.765
385,848
-0.05(-1.76%)
Jul 02, 2008
2.820
2.831
2.787
2.814
749,151
+0.03(+0.99%)
Jul 01, 2008
2.836
2.836
2.726
2.787
979,744
-0.03(-1.17%)
Jun 30, 2008
2.869
2.886
2.781
2.820
501,612
-0.07(-2.29%)
Jun 27, 2008
2.792
2.892
2.754
2.886
1,124,752
+0.07(+2.54%)
Jun 26, 2008
2.947
3.057
2.754
2.814
889,375
-0.14(-4.84%)
Jun 25, 2008
2.941
2.985
2.925
2.958
535,299
+0.02(+0.56%)
Jun 24, 2008
2.936
2.996
2.925
2.941
681,348
+0.02(+0.75%)
Jun 23, 2008
2.974
3.002
2.836
2.919
1,467,985
-0.08(-2.57%)
Jun 20, 2008
3.090
3.101
2.974
2.996
995,384
-0.14(-4.56%)
Jun 19, 2008
3.139
3.150
3.095
3.139
1,221,263
-0.01(-0.18%)
Jun 18, 2008
3.134
3.189
3.084
3.145
1,410,235
+0.03(+0.88%)
Jun 17, 2008
3.194
3.194
3.090
3.117
2,113,558
-0.08(-2.58%)
Jun 16, 2008
3.095
3.205
3.084
3.200
1,243,236
+0.12(+3.94%)
Jun 13, 2008
3.084
3.106
3.073
3.079
1,418,712
-0.02(-0.53%)
Jun 12, 2008
3.101
3.117
3.029
3.095
1,209,477
-0.11(-3.44%)
Jun 11, 2008
3.244
3.305
3.200
3.205
1,657,150
-0.08(-2.35%)
Jun 10, 2008
3.211
3.288
3.156
3.283
2,187,264
+0.04(+1.19%)
Jun 09, 2008
3.338
3.349
3.228
3.244
1,075,488
-0.06(-1.67%)
Jun 06, 2008
3.305
3.332
3.261
3.299
1,669,836
-0.04(-1.32%)
Jun 05, 2008
3.387
3.404
3.332
3.343
1,818,699
-0.04(-1.14%)
Jun 04, 2008
3.305
3.464
3.250
3.382
5,823,286
+0.08(+2.33%)
Jun 03, 2008
3.216
3.305
3.178
3.305
5,338,815
+0.16(+5.08%)
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
.