Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Himax Technologies ADR
(NQ:
HIMX
)
5.960
+0.090 (+1.53%)
Official Closing Price
Updated: 4:15 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
5.900
6.010
5.900
5.960
723,145
+0.09(+1.53%)
Aug 22, 2024
6.140
6.140
5.850
5.870
840,540
-0.24(-3.93%)
Aug 21, 2024
5.900
6.140
5.890
6.110
788,813
+0.23(+3.91%)
Aug 20, 2024
5.750
5.890
5.750
5.880
693,796
+0.09(+1.55%)
Aug 19, 2024
5.680
5.790
5.650
5.790
663,529
+0.12(+2.12%)
Aug 16, 2024
5.710
5.755
5.650
5.670
534,111
-0.04(-0.70%)
Aug 15, 2024
5.500
5.730
5.500
5.710
656,389
+0.25(+4.58%)
Aug 14, 2024
5.510
5.560
5.430
5.460
615,979
-0.08(-1.44%)
Aug 13, 2024
5.470
5.545
5.450
5.540
975,593
+0.11(+2.03%)
Aug 12, 2024
5.520
5.580
5.400
5.430
909,585
-0.12(-2.16%)
Aug 09, 2024
5.670
5.690
5.525
5.550
621,588
-0.17(-2.97%)
Aug 08, 2024
5.700
5.745
5.280
5.720
1,444,604
-0.14(-2.39%)
Aug 07, 2024
5.990
6.065
5.825
5.860
788,702
-0.03(-0.51%)
Aug 06, 2024
5.880
5.980
5.780
5.890
486,528
-0.02(-0.34%)
Aug 05, 2024
5.570
5.925
5.550
5.910
1,084,035
-0.17(-2.80%)
Aug 02, 2024
6.020
6.220
6.010
6.080
851,537
-0.09(-1.46%)
Aug 01, 2024
6.820
6.860
6.080
6.170
2,171,050
-0.65(-9.53%)
Jul 31, 2024
6.930
6.948
6.710
6.820
1,321,107
+0.04(+0.59%)
Jul 30, 2024
7.050
7.100
6.729
6.780
750,265
-0.28(-3.97%)
Jul 29, 2024
7.140
7.207
7.055
7.060
403,225
-0.05(-0.70%)
Jul 26, 2024
7.120
7.180
7.030
7.110
855,863
-0.01(-0.14%)
Jul 25, 2024
7.280
7.290
7.080
7.120
943,408
-0.19(-2.60%)
Jul 24, 2024
7.440
7.510
7.285
7.310
678,392
-0.16(-2.14%)
Jul 23, 2024
7.500
7.560
7.380
7.470
347,983
+0.01(+0.13%)
Jul 22, 2024
7.510
7.540
7.400
7.460
515,727
+0.08(+1.08%)
Jul 19, 2024
7.470
7.490
7.365
7.380
707,810
-0.12(-1.60%)
Jul 18, 2024
7.800
7.820
7.404
7.500
950,641
-0.22(-2.85%)
Jul 17, 2024
8.050
8.060
7.680
7.720
1,219,184
-0.43(-5.28%)
Jul 16, 2024
8.200
8.200
7.970
8.150
725,625
+0.02(+0.25%)
Jul 15, 2024
8.280
8.385
8.130
8.130
639,820
-0.08(-0.97%)
Jul 12, 2024
8.400
8.500
8.210
8.210
1,257,663
-0.14(-1.68%)
Jul 11, 2024
8.150
8.365
7.964
8.350
1,306,868
+0.26(+3.21%)
Jul 10, 2024
8.130
8.300
8.030
8.090
720,548
+0.03(+0.37%)
Jul 09, 2024
8.080
8.090
7.915
8.060
762,275
-0.01(-0.12%)
Jul 08, 2024
7.820
8.250
7.820
8.070
953,519
+0.23(+2.93%)
Jul 05, 2024
7.750
7.860
7.605
7.840
614,780
+0.04(+0.51%)
Jul 03, 2024
7.940
7.949
7.765
7.800
401,303
-0.07(-0.89%)
Jul 02, 2024
7.720
7.990
7.570
7.870
795,882
+0.15(+1.94%)
Jul 01, 2024
7.870
7.899
7.550
7.720
1,415,600
-0.22(-2.77%)
Jun 28, 2024
8.090
8.190
7.850
7.940
988,623
-0.09(-1.12%)
Jun 27, 2024
7.933
8.035
7.822
8.030
871,870
+0.04(+0.48%)
Jun 26, 2024
8.146
8.320
7.900
7.991
1,133,911
-0.06(-0.72%)
Jun 25, 2024
7.837
8.233
7.798
8.049
1,845,079
+0.23(+2.96%)
Jun 24, 2024
7.827
7.982
7.576
7.818
1,740,397
-0.11(-1.34%)
Jun 21, 2024
8.107
8.329
7.605
7.924
2,789,746
-0.42(-5.09%)
Jun 20, 2024
7.374
8.426
7.306
8.348
5,621,595
+1.20(+16.73%)
Jun 18, 2024
6.466
7.210
6.457
7.152
3,573,186
+0.70(+10.93%)
Jun 17, 2024
6.360
6.462
6.322
6.447
525,456
+0.08(+1.21%)
Jun 14, 2024
6.399
6.466
6.225
6.370
1,404,548
-0.11(-1.64%)
Jun 13, 2024
6.756
6.761
6.404
6.476
1,172,922
-0.31(-4.55%)
Jun 12, 2024
6.756
6.920
6.698
6.785
1,209,472
+0.05(+0.72%)
Jun 11, 2024
6.389
6.756
6.382
6.737
1,107,505
+0.29(+4.49%)
Jun 10, 2024
6.273
6.529
6.254
6.447
718,155
+0.14(+2.30%)
Jun 07, 2024
6.331
6.365
6.273
6.302
489,490
-0.11(-1.66%)
Jun 06, 2024
6.380
6.409
6.293
6.409
314,252
+0.03(+0.45%)
Jun 05, 2024
6.283
6.389
6.225
6.380
587,841
+0.14(+2.16%)
Jun 04, 2024
6.389
6.399
6.235
6.244
335,071
-0.15(-2.41%)
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
.