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
)
5.160
+0.110 (+2.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
5.060
5.070
5.000
5.050
420,849
-0.03(-0.59%)
Apr 29, 2024
5.060
5.130
5.050
5.080
394,939
+0.04(+0.79%)
Apr 26, 2024
4.960
5.070
4.940
5.040
420,114
+0.08(+1.61%)
Apr 25, 2024
4.940
5.000
4.900
4.960
442,572
+0.00(+0.00%)
Apr 24, 2024
4.940
4.995
4.900
4.960
359,949
+0.05(+1.02%)
Apr 23, 2024
4.870
4.990
4.870
4.910
455,464
+0.03(+0.61%)
Apr 22, 2024
4.840
4.970
4.840
4.880
431,398
+0.05(+1.04%)
Apr 19, 2024
4.940
5.000
4.800
4.830
709,080
-0.14(-2.82%)
Apr 18, 2024
4.950
5.020
4.900
4.970
468,224
+0.01(+0.20%)
Apr 17, 2024
5.190
5.190
4.950
4.960
765,625
-0.18(-3.50%)
Apr 16, 2024
5.100
5.155
5.065
5.140
633,677
-0.01(-0.19%)
Apr 15, 2024
5.230
5.255
5.140
5.150
816,436
-0.09(-1.72%)
Apr 12, 2024
5.380
5.380
5.220
5.240
692,555
-0.17(-3.14%)
Apr 11, 2024
5.430
5.430
5.310
5.410
583,894
+0.03(+0.56%)
Apr 10, 2024
5.500
5.510
5.365
5.380
802,765
-0.15(-2.71%)
Apr 09, 2024
5.410
5.530
5.380
5.530
756,020
+0.13(+2.41%)
Apr 08, 2024
5.500
5.520
5.380
5.400
477,152
-0.02(-0.37%)
Apr 05, 2024
5.390
5.469
5.330
5.420
470,162
+0.07(+1.31%)
Apr 04, 2024
5.450
5.590
5.350
5.350
624,089
-0.06(-1.11%)
Apr 03, 2024
5.350
5.430
5.300
5.410
417,001
+0.06(+1.12%)
Apr 02, 2024
5.390
5.400
5.350
5.350
437,036
-0.06(-1.11%)
Apr 01, 2024
5.400
5.460
5.354
5.410
508,016
+0.06(+1.12%)
Mar 28, 2024
5.430
5.370
5.350
5.350
605,083
-0.06(-1.11%)
Mar 27, 2024
5.370
5.420
5.350
5.410
359,616
+0.07(+1.31%)
Mar 26, 2024
5.440
5.492
5.340
5.340
474,349
-0.09(-1.66%)
Mar 25, 2024
5.420
5.465
5.410
5.430
507,039
-0.03(-0.55%)
Mar 22, 2024
5.390
5.540
5.330
5.460
643,007
+0.08(+1.49%)
Mar 21, 2024
5.450
5.535
5.370
5.380
533,629
-0.04(-0.74%)
Mar 20, 2024
5.300
5.475
5.300
5.420
630,225
+0.10(+1.88%)
Mar 19, 2024
5.420
5.420
5.280
5.320
798,122
-0.11(-2.03%)
Mar 18, 2024
5.600
5.600
5.420
5.430
710,190
-0.13(-2.34%)
Mar 15, 2024
5.560
5.610
5.511
5.560
1,890,617
-0.06(-1.07%)
Mar 14, 2024
5.840
5.849
5.530
5.620
1,028,275
-0.19(-3.27%)
Mar 13, 2024
5.900
5.985
5.790
5.810
540,109
-0.12(-2.02%)
Mar 12, 2024
5.860
5.970
5.830
5.930
695,119
+0.10(+1.72%)
Mar 11, 2024
5.730
5.890
5.720
5.830
617,875
+0.07(+1.22%)
Mar 08, 2024
5.870
5.945
5.750
5.760
671,519
-0.11(-1.87%)
Mar 07, 2024
5.700
5.930
5.700
5.870
903,965
+0.22(+3.89%)
Mar 06, 2024
5.590
5.740
5.565
5.650
858,874
+0.11(+1.99%)
Mar 05, 2024
5.840
5.840
5.380
5.540
1,239,624
-0.36(-6.10%)
Mar 04, 2024
5.850
6.030
5.820
5.900
1,313,390
+0.15(+2.61%)
Mar 01, 2024
5.530
5.840
5.525
5.750
946,886
+0.24(+4.36%)
Feb 29, 2024
5.430
5.595
5.420
5.510
753,775
+0.15(+2.80%)
Feb 28, 2024
5.300
5.430
5.270
5.360
661,001
+0.05(+0.94%)
Feb 27, 2024
5.410
5.410
5.310
5.310
730,546
-0.05(-0.93%)
Feb 26, 2024
5.380
5.410
5.355
5.360
572,128
+0.01(+0.19%)
Feb 23, 2024
5.330
5.400
5.270
5.350
649,450
+0.03(+0.56%)
Feb 22, 2024
5.600
5.600
5.320
5.320
956,767
-0.14(-2.56%)
Feb 21, 2024
5.490
5.560
5.385
5.460
987,624
-0.06(-1.09%)
Feb 20, 2024
5.440
5.520
5.390
5.520
1,040,903
+0.07(+1.28%)
Feb 16, 2024
5.400
5.500
5.365
5.450
1,281,774
+0.04(+0.74%)
Feb 15, 2024
5.550
5.600
5.400
5.410
1,020,486
-0.10(-1.81%)
Feb 14, 2024
5.360
5.530
5.360
5.510
638,385
+0.18(+3.38%)
Feb 13, 2024
5.500
5.520
5.300
5.330
1,277,643
-0.24(-4.31%)
Feb 12, 2024
5.510
5.725
5.490
5.570
793,638
+0.08(+1.46%)
Feb 09, 2024
5.500
5.560
5.455
5.490
805,872
-0.03(-0.54%)
Feb 08, 2024
5.490
5.598
5.370
5.520
697,463
+0.02(+0.36%)
Feb 07, 2024
5.600
5.600
5.455
5.500
971,261
-0.06(-1.08%)
Feb 06, 2024
5.700
5.850
5.520
5.560
1,373,586
-0.08(-1.42%)
Feb 05, 2024
5.700
5.748
5.510
5.640
783,326
-0.07(-1.23%)
Feb 02, 2024
5.780
5.780
5.660
5.710
597,978
-0.06(-1.04%)
Feb 01, 2024
5.750
5.870
5.690
5.770
638,701
+0.06(+1.05%)
Jan 31, 2024
5.840
5.840
5.710
5.710
455,784
-0.10(-1.72%)
Jan 30, 2024
5.990
6.020
5.810
5.810
584,107
-0.14(-2.35%)
Jan 29, 2024
5.940
5.970
5.870
5.950
494,185
+0.01(+0.17%)
Jan 26, 2024
6.100
6.120
5.900
5.940
682,571
-0.17(-2.78%)
Jan 25, 2024
6.220
6.230
6.100
6.110
650,283
-0.06(-0.97%)
Jan 24, 2024
6.250
6.290
6.145
6.170
599,720
-0.08(-1.28%)
Jan 23, 2024
6.200
6.270
6.160
6.250
684,772
+0.09(+1.46%)
Jan 22, 2024
6.090
6.190
6.080
6.160
928,173
+0.11(+1.82%)
Jan 19, 2024
5.960
6.110
5.930
6.050
684,488
+0.16(+2.72%)
Jan 18, 2024
5.870
5.915
5.820
5.890
595,828
+0.13(+2.26%)
Jan 17, 2024
5.850
5.880
5.650
5.760
794,848
-0.16(-2.70%)
Jan 16, 2024
6.050
6.050
5.870
5.920
763,200
-0.16(-2.63%)
Jan 12, 2024
6.180
6.210
6.010
6.080
425,664
-0.11(-1.78%)
Jan 11, 2024
6.120
6.240
6.080
6.190
753,578
+0.05(+0.81%)
Jan 10, 2024
6.120
6.200
6.080
6.140
517,617
+0.02(+0.33%)
Jan 09, 2024
6.150
6.160
6.080
6.120
464,153
-0.08(-1.29%)
Jan 08, 2024
6.100
6.280
6.080
6.200
622,857
+0.15(+2.48%)
Jan 05, 2024
6.020
6.165
6.020
6.050
471,157
-0.02(-0.33%)
Jan 04, 2024
6.110
6.130
6.025
6.070
501,041
-0.08(-1.30%)
Jan 03, 2024
6.300
6.340
6.140
6.150
822,503
-0.19(-3.00%)
Jan 02, 2024
6.040
6.360
5.960
6.340
1,341,091
+0.27(+4.45%)
Dec 29, 2023
6.180
6.230
6.050
6.070
670,573
-0.10(-1.62%)
Dec 28, 2023
6.150
6.290
6.120
6.170
537,024
+0.02(+0.33%)
Dec 27, 2023
6.370
6.370
6.080
6.150
942,892
-0.22(-3.45%)
Dec 26, 2023
6.160
6.390
6.150
6.370
726,269
+0.07(+1.11%)
Dec 22, 2023
6.100
6.350
6.100
6.300
981,527
+0.24(+3.96%)
Dec 21, 2023
6.030
6.150
5.990
6.060
727,150
+0.10(+1.68%)
Dec 20, 2023
6.110
6.250
5.960
5.960
1,256,496
-0.21(-3.40%)
Dec 19, 2023
6.140
6.220
6.110
6.170
479,476
+0.05(+0.82%)
Dec 18, 2023
6.100
6.140
5.960
6.120
788,554
+0.04(+0.66%)
Dec 15, 2023
5.950
6.095
5.830
6.080
3,572,671
+0.18(+3.05%)
Dec 14, 2023
5.820
5.940
5.685
5.900
1,438,818
+0.21(+3.69%)
Dec 13, 2023
5.450
5.760
5.380
5.690
1,185,533
+0.25(+4.60%)
Dec 12, 2023
5.460
5.470
5.370
5.440
785,182
-0.01(-0.18%)
Dec 11, 2023
5.510
5.584
5.381
5.450
1,264,500
-0.08(-1.45%)
Dec 08, 2023
5.530
5.630
5.500
5.530
485,015
-0.01(-0.18%)
Dec 07, 2023
5.520
5.590
5.490
5.540
856,617
+0.03(+0.54%)
Dec 06, 2023
5.510
5.620
5.500
5.510
543,730
-0.03(-0.54%)
Dec 05, 2023
5.600
5.680
5.520
5.540
595,645
-0.10(-1.77%)
Dec 04, 2023
5.730
5.731
5.550
5.640
833,175
-0.14(-2.42%)
Dec 01, 2023
5.700
5.850
5.690
5.780
499,478
+0.07(+1.23%)
Nov 30, 2023
5.880
5.930
5.700
5.710
801,789
-0.17(-2.89%)
Nov 29, 2023
6.000
6.070
5.840
5.880
585,472
-0.03(-0.51%)
Nov 28, 2023
5.900
5.920
5.750
5.910
536,315
+0.02(+0.34%)
Nov 27, 2023
5.970
5.970
5.835
5.890
398,187
-0.07(-1.17%)
Nov 24, 2023
6.040
6.040
5.930
5.960
255,552
-0.05(-0.83%)
Nov 22, 2023
6.100
6.170
5.980
6.010
333,020
-0.07(-1.15%)
Nov 21, 2023
6.160
6.180
6.080
6.080
451,025
-0.15(-2.41%)
Nov 20, 2023
6.150
6.250
6.120
6.230
467,923
+0.10(+1.63%)
Nov 17, 2023
6.260
6.280
6.100
6.130
761,708
-0.14(-2.23%)
Nov 16, 2023
6.070
6.345
6.030
6.270
1,076,898
+0.22(+3.64%)
Nov 15, 2023
6.000
6.120
5.990
6.050
469,400
+0.08(+1.34%)
Nov 14, 2023
5.860
6.000
5.850
5.970
680,142
+0.19(+3.29%)
Nov 13, 2023
5.740
5.850
5.665
5.780
789,032
+0.04(+0.70%)
Nov 10, 2023
5.620
5.805
5.595
5.740
713,022
+0.16(+2.87%)
Nov 09, 2023
5.600
6.040
5.569
5.580
1,260,363
+0.06(+1.09%)
Nov 08, 2023
5.600
5.635
5.470
5.520
842,487
-0.04(-0.72%)
Nov 07, 2023
5.520
5.650
5.495
5.560
428,948
+0.05(+0.91%)
Nov 06, 2023
5.730
5.750
5.390
5.510
1,567,925
-0.17(-2.99%)
Nov 03, 2023
5.700
5.770
5.625
5.680
373,121
+0.06(+1.07%)
Nov 02, 2023
5.500
5.695
5.500
5.620
531,867
+0.22(+4.07%)
Nov 01, 2023
5.410
5.450
5.290
5.400
413,694
+0.03(+0.56%)
Oct 31, 2023
5.280
5.395
5.260
5.370
442,386
+0.08(+1.51%)
Oct 30, 2023
5.280
5.400
5.220
5.290
654,890
-0.01(-0.19%)
Oct 27, 2023
5.430
5.430
5.280
5.300
380,351
-0.07(-1.30%)
Oct 26, 2023
5.310
5.460
5.310
5.370
487,181
+0.02(+0.37%)
Oct 25, 2023
5.510
5.525
5.280
5.350
459,310
-0.19(-3.43%)
Oct 24, 2023
5.540
5.610
5.520
5.540
315,866
+0.06(+1.09%)
Oct 23, 2023
5.500
5.615
5.460
5.480
411,101
-0.06(-1.08%)
Oct 20, 2023
5.730
5.735
5.520
5.540
415,183
-0.17(-2.98%)
Oct 19, 2023
5.700
5.820
5.640
5.710
464,798
+0.07(+1.24%)
Oct 18, 2023
5.760
5.780
5.635
5.640
297,256
-0.18(-3.09%)
Oct 17, 2023
5.760
5.875
5.645
5.820
727,131
+0.02(+0.34%)
Oct 16, 2023
5.620
5.860
5.615
5.800
1,234,939
+0.17(+3.02%)
Oct 13, 2023
5.750
5.750
5.590
5.630
379,492
-0.12(-2.09%)
Oct 12, 2023
5.940
5.975
5.680
5.750
497,050
-0.14(-2.38%)
Oct 11, 2023
5.870
5.948
5.800
5.890
665,592
+0.01(+0.17%)
Oct 10, 2023
5.740
5.920
5.740
5.880
478,454
+0.17(+2.98%)
Oct 09, 2023
5.580
5.770
5.560
5.710
787,794
+0.09(+1.60%)
Oct 06, 2023
5.640
5.655
5.560
5.620
888,973
-0.04(-0.71%)
Oct 05, 2023
5.900
5.930
5.650
5.660
516,014
-0.21(-3.58%)
Oct 04, 2023
5.770
5.880
5.750
5.870
364,443
+0.12(+2.09%)
Oct 03, 2023
5.750
5.835
5.680
5.750
402,332
-0.07(-1.20%)
Oct 02, 2023
5.860
5.900
5.785
5.820
499,449
-0.02(-0.34%)
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%)
Jul 03, 2023
6.740
6.760
6.530
6.640
1,340,568
-0.11(-1.63%)
Jun 30, 2023
6.960
6.960
6.720
6.750
800,494
-0.07(-1.03%)
Jun 29, 2023
6.830
6.860
6.700
6.820
1,076,048
+0.10(+1.49%)
Jun 28, 2023
6.739
6.776
6.641
6.720
982,822
-0.02(-0.28%)
Jun 27, 2023
6.552
6.767
6.552
6.739
732,405
+0.19(+2.85%)
Jun 26, 2023
6.645
6.818
6.552
6.552
808,267
-0.01(-0.14%)
Jun 23, 2023
6.561
6.594
6.505
6.561
777,895
-0.07(-0.99%)
Jun 22, 2023
6.636
6.636
6.561
6.627
506,482
-0.03(-0.42%)
Jun 21, 2023
6.720
6.818
6.627
6.655
952,419
-0.12(-1.79%)
Jun 20, 2023
6.981
7.018
6.739
6.776
975,432
-0.24(-3.46%)
Jun 16, 2023
7.000
7.131
6.841
7.019
2,213,346
-0.04(-0.53%)
Jun 15, 2023
6.925
7.065
6.925
7.056
1,245,380
+0.69(+10.85%)
May 08, 2023
6.347
6.417
6.272
6.365
655,483
+0.04(+0.59%)
May 05, 2023
6.151
6.379
6.114
6.328
814,168
+0.19(+3.04%)
May 04, 2023
6.160
6.221
6.029
6.141
647,305
-0.01(-0.15%)
May 03, 2023
6.188
6.253
6.095
6.151
741,946
-0.08(-1.35%)
May 02, 2023
6.151
6.281
6.109
6.235
597,253
+0.08(+1.37%)
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
.