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 (%)
Sep 29, 2023
5.930
5.980
5.800
5.840
518,127
-0.01(-0.17%)
Sep 28, 2023
5.750
5.955
5.750
5.850
470,152
+0.04(+0.69%)
Sep 27, 2023
5.730
5.820
5.715
5.810
645,795
+0.13(+2.29%)
Sep 26, 2023
5.690
5.770
5.658
5.680
640,199
-0.01(-0.18%)
Sep 25, 2023
5.590
5.725
5.660
5.690
797,003
+0.10(+1.79%)
Sep 22, 2023
5.490
5.650
5.470
5.590
839,667
+0.18(+3.33%)
Sep 21, 2023
5.310
5.420
5.280
5.410
816,464
+0.07(+1.31%)
Sep 20, 2023
5.350
5.450
5.330
5.340
498,207
-0.02(-0.37%)
Sep 19, 2023
5.400
5.430
5.290
5.360
837,669
-0.07(-1.29%)
Sep 18, 2023
5.420
5.460
5.390
5.430
543,675
-0.04(-0.73%)
Sep 15, 2023
5.660
5.660
5.450
5.470
2,136,880
-0.18(-3.19%)
Sep 14, 2023
5.670
5.690
5.610
5.650
445,737
+0.04(+0.71%)
Sep 13, 2023
5.760
5.770
5.600
5.610
728,008
-0.14(-2.43%)
Sep 12, 2023
5.710
5.840
5.700
5.750
594,008
-0.01(-0.17%)
Sep 11, 2023
5.890
5.890
5.680
5.760
650,755
-0.10(-1.71%)
Sep 08, 2023
5.800
5.950
5.790
5.860
632,471
+0.02(+0.34%)
Sep 07, 2023
5.880
5.890
5.770
5.840
673,284
-0.14(-2.34%)
Sep 06, 2023
6.050
6.050
5.880
5.980
713,931
-0.09(-1.48%)
Sep 05, 2023
6.180
6.190
6.060
6.070
509,839
-0.10(-1.62%)
Sep 01, 2023
6.150
6.200
6.130
6.170
346,906
+0.06(+0.98%)
Aug 31, 2023
6.190
6.190
6.110
6.110
354,331
-0.08(-1.29%)
Aug 30, 2023
6.220
6.245
6.180
6.190
537,739
-0.03(-0.48%)
Aug 29, 2023
6.070
6.280
6.060
6.220
639,673
+0.11(+1.80%)
Aug 28, 2023
6.050
6.220
6.050
6.110
573,990
+0.03(+0.49%)
Aug 25, 2023
6.040
6.130
5.960
6.080
900,657
+0.04(+0.66%)
Aug 24, 2023
6.300
6.300
6.025
6.040
652,854
-0.22(-3.51%)
Aug 23, 2023
6.170
6.280
6.160
6.260
507,681
+0.10(+1.62%)
Aug 22, 2023
6.210
6.250
6.145
6.160
634,385
-0.02(-0.32%)
Aug 21, 2023
6.150
6.215
6.135
6.180
574,402
+0.03(+0.49%)
Aug 18, 2023
6.190
6.200
6.100
6.150
941,260
-0.07(-1.13%)
Aug 17, 2023
6.390
6.390
6.210
6.220
787,023
-0.08(-1.27%)
Aug 16, 2023
6.470
6.530
6.260
6.300
932,109
-0.18(-2.78%)
Aug 15, 2023
6.750
6.760
6.475
6.480
974,872
-0.35(-5.12%)
Aug 14, 2023
6.710
6.850
6.670
6.830
592,535
+0.07(+1.04%)
Aug 11, 2023
6.590
6.845
6.570
6.760
1,178,810
+0.21(+3.21%)
Aug 10, 2023
6.490
6.775
6.410
6.550
1,012,595
+0.00(+0.00%)
Aug 09, 2023
6.550
6.620
6.520
6.550
1,041,865
+0.01(+0.15%)
Aug 08, 2023
6.620
6.620
6.480
6.540
825,935
-0.17(-2.53%)
Aug 07, 2023
6.840
6.846
6.650
6.710
747,501
+0.05(+0.75%)
Aug 04, 2023
6.550
6.815
6.530
6.660
1,469,447
+0.11(+1.68%)
Aug 03, 2023
6.670
6.670
6.540
6.550
1,464,393
-0.17(-2.53%)
Aug 02, 2023
6.810
6.810
6.485
6.720
1,969,921
-0.08(-1.18%)
Aug 01, 2023
6.940
6.940
6.780
6.800
1,926,347
-0.10(-1.45%)
Jul 31, 2023
7.030
7.073
6.880
6.900
1,223,546
-0.10(-1.43%)
Jul 28, 2023
6.990
7.150
6.965
7.000
1,863,792
+0.11(+1.60%)
Jul 27, 2023
7.170
7.200
6.850
6.890
1,605,329
-0.21(-2.96%)
Jul 26, 2023
7.110
7.140
7.040
7.100
469,282
-0.04(-0.56%)
Jul 25, 2023
7.100
7.185
7.095
7.140
457,212
+0.04(+0.56%)
Jul 24, 2023
7.150
7.150
7.035
7.100
621,811
-0.05(-0.70%)
Jul 21, 2023
7.150
7.220
7.061
7.150
547,127
+0.05(+0.70%)
Jul 20, 2023
7.320
7.320
7.075
7.100
761,542
-0.24(-3.27%)
Jul 19, 2023
7.390
7.459
7.320
7.340
564,165
-0.10(-1.34%)
Jul 18, 2023
7.450
7.475
7.330
7.440
632,823
+0.01(+0.13%)
Jul 17, 2023
7.360
7.470
7.270
7.430
617,710
+0.09(+1.23%)
Jul 14, 2023
7.570
7.570
7.310
7.340
861,829
-0.21(-2.78%)
Jul 13, 2023
7.500
7.655
7.460
7.550
1,756,674
+0.14(+1.89%)
Jul 12, 2023
7.300
7.450
7.275
7.410
1,039,832
+0.24(+3.35%)
Jul 11, 2023
7.190
7.230
7.090
7.170
900,892
+0.05(+0.70%)
Jul 10, 2023
6.890
7.180
6.880
7.120
1,183,175
+0.25(+3.64%)
Jul 07, 2023
6.890
6.890
6.817
6.870
781,600
+0.00(+0.00%)
Jul 06, 2023
6.840
6.905
6.680
6.870
979,448
-0.05(-0.72%)
Jul 05, 2023
6.600
6.960
6.590
6.920
1,566,817
+0.28(+4.22%)
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
.