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
)
6.650
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2012
1.055
1.061
1.022
1.022
111,053
-0.01(-1.27%)
Jul 30, 2012
1.055
1.061
1.022
1.035
213,841
-0.02(-1.87%)
Jul 27, 2012
1.061
1.068
1.015
1.055
123,520
+0.01(+0.63%)
Jul 26, 2012
1.028
1.055
0.9822
1.048
185,949
+0.05(+4.60%)
Jul 25, 2012
1.002
1.035
0.9954
1.002
229,543
-0.01(-0.65%)
Jul 24, 2012
1.009
1.015
0.9888
1.009
195,231
-0.01(-0.65%)
Jul 23, 2012
1.022
1.022
0.9954
1.015
130,886
-0.02(-1.91%)
Jul 20, 2012
1.028
1.042
1.028
1.035
160,780
-0.01(-0.63%)
Jul 19, 2012
1.055
1.081
1.035
1.042
93,308
-0.03(-2.47%)
Jul 18, 2012
1.055
1.075
1.035
1.068
104,769
+0.01(+1.25%)
Jul 17, 2012
1.042
1.075
1.028
1.055
73,271
+0.02(+1.91%)
Jul 16, 2012
1.068
1.075
1.028
1.035
211,484
-0.05(-4.85%)
Jul 13, 2012
1.015
1.107
0.9888
1.088
213,376
+0.10(+10.00%)
Jul 12, 2012
1.042
1.055
0.9691
0.9888
581,252
-0.08(-7.41%)
Jul 11, 2012
1.107
1.140
1.042
1.068
442,003
-0.03(-2.82%)
Jul 10, 2012
1.194
1.194
1.086
1.099
577,045
-0.10(-7.98%)
Jul 09, 2012
1.188
1.213
1.175
1.194
282,254
+0.01(+0.53%)
Jul 06, 2012
1.207
1.213
1.175
1.188
118,303
-0.03(-2.09%)
Jul 05, 2012
1.150
1.213
1.150
1.213
287,106
+0.06(+4.95%)
Jul 03, 2012
1.162
1.188
1.150
1.156
148,346
-0.00(-0.27%)
Jul 02, 2012
1.188
1.188
1.150
1.159
221,728
-0.03(-2.67%)
Jun 29, 2012
1.169
1.207
1.169
1.191
143,926
+0.04(+3.59%)
Jun 28, 2012
1.137
1.175
1.131
1.150
149,237
+0.00(+0.00%)
Jun 27, 2012
1.150
1.169
1.143
1.150
163,528
+0.00(+0.00%)
Jun 26, 2012
1.124
1.150
1.124
1.150
135,562
+0.01(+0.56%)
Jun 25, 2012
1.124
1.150
1.118
1.143
263,580
-0.01(-0.55%)
Jun 22, 2012
1.188
1.194
1.143
1.150
235,446
-0.03(-2.16%)
Jun 21, 2012
1.194
1.213
1.169
1.175
159,805
-0.02(-1.60%)
Jun 20, 2012
1.181
1.213
1.175
1.194
196,999
+0.01(+0.53%)
Jun 19, 2012
1.169
1.188
1.162
1.188
128,068
+0.02(+1.63%)
Jun 18, 2012
1.207
1.213
1.162
1.169
355,656
-0.04(-3.16%)
Jun 15, 2012
1.162
1.207
1.156
1.207
322,846
+0.04(+3.83%)
Jun 14, 2012
1.213
1.214
1.156
1.162
232,466
-0.04(-3.68%)
Jun 13, 2012
1.194
1.220
1.175
1.207
261,549
+0.01(+1.06%)
Jun 12, 2012
1.156
1.220
1.156
1.194
220,467
+0.03(+2.17%)
Jun 11, 2012
1.207
1.213
1.169
1.169
247,763
-0.02(-1.60%)
Jun 08, 2012
1.150
1.201
1.143
1.188
221,991
+0.04(+3.31%)
Jun 07, 2012
1.232
1.245
1.143
1.150
395,899
-0.07(-5.73%)
Jun 06, 2012
1.239
1.239
1.169
1.220
536,130
+0.06(+5.49%)
Jun 05, 2012
1.175
1.194
1.112
1.156
1,046,888
-0.03(-2.15%)
Jun 04, 2012
1.232
1.235
1.162
1.181
849,306
-0.06(-4.62%)
Jun 01, 2012
1.245
1.264
1.239
1.239
307,492
-0.03(-2.50%)
May 31, 2012
1.270
1.270
1.251
1.270
193,520
+0.01(+0.50%)
May 30, 2012
1.258
1.270
1.245
1.264
277,207
-0.01(-0.99%)
May 29, 2012
1.270
1.302
1.270
1.277
261,366
-0.02(-1.47%)
May 25, 2012
1.274
1.302
1.274
1.296
126,289
+0.01(+0.49%)
May 24, 2012
1.283
1.309
1.264
1.289
212,820
-0.01(-0.49%)
May 23, 2012
1.239
1.309
1.239
1.296
469,781
+0.02(+1.49%)
May 22, 2012
1.309
1.315
1.264
1.277
225,583
-0.04(-2.90%)
May 21, 2012
1.264
1.315
1.264
1.315
610,991
+0.05(+4.02%)
May 18, 2012
1.302
1.315
1.264
1.264
507,944
-0.04(-2.93%)
May 17, 2012
1.347
1.347
1.296
1.302
462,530
-0.04(-2.84%)
May 16, 2012
1.347
1.366
1.321
1.340
422,263
+0.00(+0.00%)
May 15, 2012
1.328
1.372
1.302
1.340
533,151
+0.01(+0.48%)
May 14, 2012
1.321
1.353
1.283
1.334
616,075
+0.01(+0.96%)
May 11, 2012
1.347
1.372
1.296
1.321
360,522
-0.03(-1.89%)
May 10, 2012
1.366
1.397
1.334
1.347
976,962
+0.02(+1.44%)
May 09, 2012
1.359
1.366
1.258
1.328
2,645,911
+0.06(+4.50%)
May 08, 2012
1.283
1.296
1.232
1.270
954,842
-0.02(-1.48%)
May 07, 2012
1.258
1.302
1.245
1.289
953,564
+0.04(+3.05%)
May 04, 2012
1.334
1.334
1.251
1.251
1,021,180
-0.10(-7.08%)
May 03, 2012
1.391
1.397
1.328
1.347
386,352
-0.02(-1.39%)
May 02, 2012
1.359
1.372
1.347
1.366
428,272
+0.01(+0.47%)
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
.