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%)
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
.