Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Himax Technologies ADR
(NQ:
HIMX
)
6.640
+0.030 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
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
.