Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.050 -0.030 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +0.07(+0.93%)
Jun 14, 2023 6.860 7.089 6.860 6.991 964,519 +0.13(+1.90%)
Jun 13, 2023 7.131 7.187 6.846 6.860 1,580,396 -0.20(-2.78%)
Jun 12, 2023 6.897 7.093 6.879 7.056 913,132 +0.20(+2.86%)
Jun 09, 2023 6.935 6.989 6.823 6.860 506,846 +0.00(+0.00%)
Jun 08, 2023 6.813 6.911 6.767 6.860 526,493 +0.07(+0.96%)
Jun 07, 2023 6.655 6.832 6.622 6.795 1,418,298 +0.19(+2.82%)
Jun 06, 2023 6.599 6.725 6.536 6.608 1,262,665 +0.01(+0.14%)
Jun 05, 2023 6.701 6.757 6.585 6.599 809,494 -0.08(-1.26%)
Jun 02, 2023 6.729 6.767 6.482 6.683 788,314 +0.04(+0.56%)
Jun 01, 2023 6.440 6.673 6.412 6.645 977,060 +0.22(+3.49%)
May 31, 2023 6.431 6.505 6.300 6.421 1,191,721 -0.04(-0.58%)
May 30, 2023 6.431 6.571 6.291 6.459 1,219,826 +0.16(+2.52%)
May 26, 2023 6.207 6.365 6.207 6.300 1,209,302 +0.14(+2.27%)
May 25, 2023 6.095 6.235 6.095 6.160 756,002 +0.13(+2.17%)
May 24, 2023 6.123 6.123 5.992 6.029 611,805 -0.15(-2.42%)
May 23, 2023 6.412 6.459 6.141 6.179 992,612 -0.25(-3.92%)
May 22, 2023 6.300 6.454 6.300 6.431 671,284 +0.12(+1.92%)
May 19, 2023 6.272 6.328 6.141 6.309 721,172 +0.04(+0.60%)
May 18, 2023 6.263 6.375 6.244 6.272 682,700 +0.04(+0.60%)
May 17, 2023 6.197 6.319 6.179 6.235 714,020 +0.07(+1.21%)
May 16, 2023 5.908 6.347 5.908 6.160 911,554 +0.17(+2.80%)
May 15, 2023 5.889 6.053 5.815 5.992 757,150 +0.10(+1.74%)
May 12, 2023 6.076 6.123 5.787 5.889 899,940 -0.24(-3.96%)
May 11, 2023 6.225 6.225 5.749 6.132 1,638,252 -0.27(-4.23%)
May 10, 2023 6.365 6.468 6.244 6.403 933,030 +0.06(+0.88%)
May 09, 2023 6.347 6.383 6.244 6.347 783,802 -0.02(-0.29%)
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%)
May 01, 2023 6.225 6.263 6.099 6.151 454,876 -0.05(-0.75%)
Apr 28, 2023 6.151 6.230 6.104 6.197 584,005 +0.07(+1.07%)
Apr 27, 2023 6.160 6.169 6.057 6.132 473,285 +0.02(+0.31%)
Apr 26, 2023 6.207 6.375 6.067 6.113 820,270 +0.08(+1.39%)
Apr 25, 2023 6.300 6.309 6.001 6.029 1,170,703 -0.27(-4.30%)
Apr 24, 2023 6.505 6.505 6.225 6.300 765,339 -0.23(-3.57%)
Apr 21, 2023 6.505 6.533 6.417 6.533 502,479 +0.00(+0.00%)
Apr 20, 2023 6.533 6.599 6.477 6.533 703,017 -0.06(-0.85%)
Apr 19, 2023 6.664 6.673 6.543 6.589 921,954 -0.15(-2.22%)
Apr 18, 2023 6.832 6.832 6.678 6.739 746,469 -0.02(-0.28%)
Apr 17, 2023 6.813 6.848 6.729 6.757 658,186 -0.06(-0.82%)
Apr 14, 2023 6.860 6.944 6.795 6.813 615,341 -0.05(-0.68%)
Apr 13, 2023 6.832 6.916 6.832 6.860 531,522 -0.01(-0.14%)
Apr 12, 2023 7.103 7.128 6.869 6.869 705,213 -0.19(-2.65%)
Apr 11, 2023 7.047 7.205 6.991 7.056 654,172 +0.01(+0.13%)
Apr 10, 2023 7.028 7.070 6.935 7.047 643,278 +0.04(+0.53%)
Apr 06, 2023 7.000 7.093 6.907 7.009 1,536,877 -0.03(-0.40%)
Apr 05, 2023 7.355 7.355 6.813 7.037 1,379,402 -0.33(-4.44%)
Apr 04, 2023 7.541 7.574 7.317 7.364 592,937 -0.16(-2.11%)
Apr 03, 2023 7.588 7.618 7.420 7.523 783,195 -0.07(-0.86%)
Mar 31, 2023 7.625 7.653 7.523 7.588 598,716 -0.02(-0.25%)
Mar 30, 2023 7.392 7.649 7.336 7.607 1,114,272 +0.24(+3.30%)
Mar 29, 2023 7.177 7.411 7.177 7.364 687,395 +0.21(+2.87%)
Mar 28, 2023 7.345 7.345 7.065 7.159 1,367,514 -0.19(-2.54%)
Mar 27, 2023 7.504 7.526 7.317 7.345 767,918 -0.07(-0.88%)
Mar 24, 2023 7.345 7.467 7.299 7.411 720,355 +0.04(+0.51%)
Mar 23, 2023 7.317 7.495 7.261 7.373 719,411 +0.18(+2.46%)
Mar 22, 2023 7.299 7.457 7.187 7.196 1,112,736 -0.04(-0.52%)
Mar 21, 2023 7.373 7.429 7.126 7.233 702,860 -0.04(-0.51%)
Mar 20, 2023 7.243 7.280 7.196 7.271 693,128 +0.03(+0.39%)
Mar 17, 2023 7.336 7.336 7.159 7.243 818,212 -0.07(-1.02%)
Mar 16, 2023 6.981 7.383 6.944 7.317 905,626 +0.29(+4.12%)
Mar 15, 2023 7.065 7.075 6.893 7.028 845,179 -0.12(-1.70%)
Mar 14, 2023 7.093 7.401 7.093 7.149 2,061,717 +0.13(+1.86%)
Mar 13, 2023 6.823 7.093 6.711 7.019 1,200,278 +0.06(+0.80%)
Mar 10, 2023 7.215 7.224 6.916 6.963 1,080,654 -0.30(-4.11%)
Mar 09, 2023 7.373 7.400 7.243 7.261 810,262 -0.09(-1.27%)
Mar 08, 2023 7.065 7.373 7.019 7.355 1,029,916 +0.33(+4.65%)
Mar 07, 2023 7.224 7.224 7.000 7.028 667,177 -0.19(-2.59%)
Mar 06, 2023 7.355 7.551 7.163 7.215 737,480 -0.03(-0.39%)
Mar 03, 2023 7.299 7.355 7.224 7.243 806,666 -0.03(-0.39%)
Mar 02, 2023 7.028 7.271 6.978 7.271 1,024,121 +0.20(+2.77%)
Mar 01, 2023 6.963 7.224 6.963 7.075 565,674 +0.14(+2.02%)
Feb 28, 2023 7.009 7.037 6.935 6.935 532,977 -0.07(-1.07%)
Feb 27, 2023 7.280 7.280 7.009 7.009 595,972 -0.16(-2.21%)
Feb 24, 2023 7.187 7.299 7.149 7.168 598,806 -0.20(-2.66%)
Feb 23, 2023 7.457 7.495 7.313 7.364 689,605 +0.07(+0.90%)
Feb 22, 2023 7.327 7.396 7.245 7.299 716,011 -0.01(-0.13%)
Feb 21, 2023 7.364 7.429 7.299 7.308 710,212 -0.14(-1.88%)
Feb 17, 2023 7.597 7.597 7.387 7.448 835,768 -0.15(-1.97%)
Feb 16, 2023 7.728 7.756 7.593 7.597 865,333 -0.19(-2.46%)
Feb 15, 2023 7.327 7.812 7.326 7.789 1,128,508 +0.39(+5.23%)
Feb 14, 2023 7.336 7.443 7.243 7.401 1,169,988 +0.07(+1.02%)
Feb 13, 2023 7.196 7.355 7.093 7.327 1,213,311 +0.16(+2.21%)
Feb 10, 2023 7.205 7.250 6.921 7.168 1,330,446 -0.20(-2.66%)
Feb 09, 2023 7.821 7.821 7.095 7.364 1,813,494 -0.35(-4.48%)
Feb 08, 2023 7.877 8.022 7.686 7.709 1,680,745 -0.14(-1.78%)
Feb 07, 2023 7.597 7.868 7.597 7.849 1,631,910 +0.26(+3.44%)
Feb 06, 2023 7.812 7.812 7.541 7.588 1,270,562 -0.28(-3.56%)
Feb 03, 2023 7.961 8.073 7.826 7.868 1,282,368 -0.18(-2.20%)
Feb 02, 2023 7.915 8.120 7.840 8.045 1,847,197 +0.28(+3.61%)
Feb 01, 2023 7.653 7.812 7.523 7.765 1,167,631 +0.16(+2.09%)
Jan 31, 2023 7.513 7.653 7.509 7.607 1,004,853 +0.10(+1.37%)
Jan 30, 2023 7.448 7.541 7.345 7.504 954,411 -0.02(-0.25%)
Jan 27, 2023 7.504 7.625 7.439 7.523 1,145,837 +0.00(+0.00%)
Jan 26, 2023 7.401 7.681 7.387 7.523 1,821,980 +0.21(+2.94%)
Jan 25, 2023 7.093 7.322 7.065 7.308 1,399,726 +0.15(+2.09%)
Jan 24, 2023 7.131 7.224 7.051 7.159 1,095,655 -0.03(-0.39%)
Jan 23, 2023 7.093 7.243 7.093 7.187 1,873,870 +0.14(+1.99%)
Jan 20, 2023 7.084 7.121 6.981 7.047 913,968 +0.10(+1.48%)
Jan 19, 2023 6.963 6.963 6.837 6.944 751,621 -0.07(-0.93%)
Jan 18, 2023 7.140 7.177 6.907 7.009 801,801 -0.03(-0.40%)
Jan 17, 2023 6.776 7.047 6.673 7.037 1,507,690 +0.32(+4.72%)
Jan 13, 2023 6.487 6.729 6.389 6.720 1,224,307 +0.22(+3.45%)
Jan 12, 2023 7.009 7.009 6.431 6.496 2,565,961 -0.19(-2.79%)
Jan 11, 2023 6.767 6.795 6.603 6.683 768,623 -0.07(-0.97%)
Jan 10, 2023 6.608 6.762 6.580 6.748 871,988 +0.10(+1.54%)
Jan 09, 2023 6.496 6.767 6.431 6.645 1,182,486 +0.26(+4.09%)
Jan 06, 2023 6.291 6.403 6.206 6.384 963,813 +0.17(+2.70%)
Jan 05, 2023 6.347 6.393 6.197 6.216 914,483 -0.17(-2.63%)
Jan 04, 2023 6.001 6.477 5.889 6.384 2,229,861 +0.47(+7.89%)
Jan 03, 2023 5.983 6.095 5.815 5.917 856,558 +0.12(+2.09%)
Dec 30, 2022 5.936 5.963 5.679 5.796 1,115,336 -0.23(-3.87%)
Dec 29, 2022 5.899 6.057 5.852 6.029 1,162,646 +0.19(+3.19%)
Dec 28, 2022 5.917 5.983 5.815 5.843 869,008 -0.13(-2.19%)
Dec 27, 2022 6.132 6.188 5.908 5.973 1,203,936 -0.30(-4.76%)
Dec 23, 2022 6.300 6.351 6.211 6.272 610,804 -0.07(-1.03%)
Dec 22, 2022 6.309 6.361 6.193 6.337 689,283 -0.05(-0.73%)
Dec 21, 2022 6.197 6.393 6.197 6.384 643,923 +0.19(+3.01%)
Dec 20, 2022 6.347 6.384 6.085 6.197 1,081,987 -0.23(-3.63%)
Dec 19, 2022 6.412 6.487 6.347 6.431 1,209,972 +0.01(+0.15%)
Dec 16, 2022 6.496 6.533 6.291 6.421 1,782,392 -0.08(-1.29%)
Dec 15, 2022 6.627 6.645 6.496 6.505 643,580 -0.21(-3.06%)
Dec 14, 2022 6.813 6.888 6.692 6.711 871,150 -0.07(-0.96%)
Dec 13, 2022 6.907 7.000 6.743 6.776 887,079 +0.03(+0.41%)
Dec 12, 2022 6.636 6.851 6.589 6.748 676,553 +0.09(+1.40%)
Dec 09, 2022 6.477 6.907 6.365 6.655 1,040,931 +0.18(+2.74%)
Dec 08, 2022 6.543 6.543 6.459 6.477 837,987 -0.04(-0.57%)
Dec 07, 2022 6.440 6.552 6.393 6.515 569,916 +0.02(+0.29%)
Dec 06, 2022 6.608 6.762 6.468 6.496 892,715 -0.13(-1.97%)
Dec 05, 2022 6.907 7.009 6.572 6.627 999,726 -0.29(-4.18%)
Dec 02, 2022 6.673 6.935 6.673 6.916 746,318 +0.13(+1.93%)
Dec 01, 2022 6.804 6.846 6.599 6.785 1,693,968 -0.09(-1.36%)
Nov 30, 2022 6.767 6.879 6.561 6.879 1,213,273 +0.17(+2.50%)
Nov 29, 2022 6.701 6.935 6.673 6.711 1,032,142 +0.05(+0.70%)
Nov 28, 2022 6.515 6.683 6.505 6.664 713,995 +0.07(+1.13%)
Nov 25, 2022 6.664 6.673 6.543 6.589 286,555 -0.09(-1.40%)
Nov 23, 2022 6.627 6.711 6.561 6.683 546,871 +0.07(+1.13%)
Nov 22, 2022 6.431 6.622 6.365 6.608 873,548 +0.21(+3.36%)
Nov 21, 2022 6.328 6.426 6.263 6.393 619,735 -0.02(-0.29%)
Nov 18, 2022 6.701 6.720 6.393 6.412 938,329 -0.21(-3.10%)
Nov 17, 2022 6.253 6.629 6.197 6.617 2,126,229 +0.21(+3.35%)
Nov 16, 2022 6.804 6.804 6.384 6.403 1,893,923 -0.47(-6.79%)
Nov 15, 2022 6.729 6.958 6.711 6.869 1,591,772 +0.32(+4.84%)
Nov 14, 2022 6.599 6.725 6.445 6.552 1,709,494 -0.05(-0.71%)
Nov 11, 2022 6.216 6.645 6.207 6.599 1,990,578 +0.43(+6.96%)
Nov 10, 2022 5.787 6.272 5.768 6.169 2,258,872 +0.63(+11.47%)
Nov 09, 2022 5.656 5.703 5.474 5.535 1,372,719 -0.20(-3.42%)
Nov 08, 2022 5.768 5.815 5.623 5.731 934,474 +0.01(+0.16%)
Nov 07, 2022 5.637 5.721 5.554 5.721 920,018 +0.15(+2.68%)
Nov 04, 2022 5.404 5.633 5.343 5.572 1,812,698 +0.32(+6.04%)
Nov 03, 2022 5.096 5.329 5.012 5.255 1,341,650 +0.08(+1.62%)
Nov 02, 2022 5.535 5.535 5.157 5.171 1,388,158 -0.30(-5.46%)
Nov 01, 2022 5.413 5.563 5.385 5.469 1,460,651 +0.19(+3.53%)
Oct 31, 2022 5.460 5.460 5.245 5.283 1,071,999 -0.16(-2.92%)
Oct 28, 2022 5.600 5.665 5.311 5.441 2,195,826 -0.17(-3.00%)
Oct 27, 2022 5.684 5.801 5.553 5.609 1,321,743 -0.01(-0.17%)
Oct 26, 2022 5.609 5.740 5.553 5.619 1,096,397 -0.02(-0.33%)
Oct 25, 2022 5.451 5.698 5.441 5.637 1,487,802 +0.18(+3.25%)
Oct 24, 2022 5.544 5.595 5.339 5.460 1,396,426 -0.06(-1.02%)
Oct 21, 2022 5.217 5.553 5.217 5.516 1,583,808 +0.25(+4.79%)
Oct 20, 2022 5.217 5.353 5.213 5.264 1,567,901 +0.08(+1.62%)
Oct 19, 2022 5.096 5.236 5.041 5.180 1,877,440 +0.01(+0.18%)
Oct 18, 2022 5.236 5.301 5.049 5.171 1,654,081 +0.05(+0.91%)
Oct 17, 2022 4.956 5.157 4.937 5.124 2,050,326 +0.21(+4.17%)
Oct 14, 2022 5.087 5.152 4.909 4.919 1,489,600 -0.07(-1.31%)
Oct 13, 2022 4.648 5.119 4.583 4.984 1,223,396 +0.21(+4.30%)
Oct 12, 2022 4.657 4.830 4.657 4.779 1,769,899 +0.13(+2.81%)
Oct 11, 2022 4.900 4.937 4.565 4.648 1,999,684 -0.29(-5.86%)
Oct 10, 2022 5.021 5.021 4.909 4.937 1,420,761 -0.07(-1.31%)
Oct 07, 2022 5.087 5.171 4.939 5.003 2,043,105 -0.19(-3.60%)
Oct 06, 2022 5.161 5.283 5.152 5.189 1,870,856 +0.00(+0.00%)
Oct 05, 2022 5.003 5.203 4.975 5.189 2,073,922 +0.08(+1.65%)
Oct 04, 2022 4.807 5.119 4.793 5.105 2,168,089 +0.41(+8.75%)
Oct 03, 2022 4.508 4.807 4.508 4.695 2,118,291 +0.18(+3.93%)
Sep 30, 2022 4.555 4.695 4.517 4.517 1,887,722 -0.06(-1.22%)
Sep 29, 2022 4.648 4.676 4.489 4.573 2,828,985 -0.18(-3.73%)
Sep 28, 2022 4.639 4.797 4.629 4.751 1,757,863 +0.02(+0.39%)
Sep 27, 2022 4.704 4.769 4.648 4.732 1,374,485 +0.09(+2.01%)
Sep 26, 2022 4.723 4.863 4.620 4.639 1,530,931 -0.15(-3.12%)
Sep 23, 2022 4.788 4.807 4.695 4.788 1,642,796 -0.07(-1.54%)
Sep 22, 2022 4.900 4.947 4.825 4.863 1,364,842 -0.08(-1.70%)
Sep 21, 2022 5.021 5.087 4.919 4.947 1,282,147 -0.08(-1.67%)
Sep 20, 2022 5.124 5.124 5.017 5.031 1,191,784 -0.10(-2.00%)
Sep 19, 2022 5.105 5.208 5.012 5.133 1,229,561 -0.07(-1.26%)
Sep 16, 2022 5.087 5.227 5.061 5.199 1,613,392 +0.07(+1.27%)
Sep 15, 2022 5.171 5.297 5.115 5.133 1,405,430 -0.06(-1.08%)
Sep 14, 2022 5.264 5.275 5.105 5.189 1,964,935 -0.01(-0.18%)
Sep 13, 2022 5.385 5.395 5.180 5.199 2,145,319 -0.27(-4.95%)
Sep 12, 2022 5.460 5.535 5.441 5.469 1,193,003 +0.07(+1.38%)
Sep 09, 2022 5.283 5.437 5.280 5.395 1,709,552 +0.17(+3.21%)
Sep 08, 2022 5.227 5.292 5.077 5.227 2,260,857 -0.06(-1.06%)
Sep 07, 2022 5.311 5.334 5.199 5.283 1,342,479 -0.07(-1.39%)
Sep 06, 2022 5.544 5.544 5.283 5.357 1,875,186 -0.15(-2.71%)
Sep 02, 2022 5.656 5.693 5.474 5.507 1,188,687 -0.11(-1.99%)
Sep 01, 2022 5.768 5.768 5.437 5.619 2,187,867 -0.20(-3.37%)
Aug 31, 2022 5.955 5.955 5.768 5.815 1,071,130 -0.07(-1.27%)
Aug 30, 2022 5.908 5.945 5.824 5.889 1,250,375 +0.07(+1.12%)
Aug 29, 2022 5.917 5.992 5.815 5.824 1,380,954 -0.15(-2.50%)
Aug 26, 2022 6.281 6.336 5.955 5.973 1,850,164 -0.30(-4.76%)
Aug 25, 2022 6.188 6.351 6.179 6.272 1,939,494 +0.14(+2.28%)
Aug 24, 2022 6.197 6.225 6.104 6.132 1,390,828 -0.04(-0.61%)
Aug 23, 2022 6.179 6.319 6.141 6.169 1,239,080 +0.04(+0.61%)
Aug 22, 2022 6.244 6.263 6.113 6.132 1,408,714 -0.16(-2.52%)
Aug 19, 2022 6.496 6.589 6.263 6.291 2,372,452 -0.33(-4.94%)
Aug 18, 2022 6.505 6.655 6.393 6.617 2,078,083 +0.08(+1.29%)
Aug 17, 2022 6.552 6.589 6.421 6.533 1,333,100 -0.04(-0.57%)
Aug 16, 2022 6.645 6.692 6.505 6.571 2,340,087 -0.11(-1.68%)
Aug 15, 2022 7.047 7.047 6.673 6.683 3,648,803 -0.35(-4.91%)
Aug 12, 2022 6.785 7.121 6.645 7.028 4,902,005 +0.29(+4.29%)
Aug 11, 2022 6.216 7.233 6.216 6.739 5,820,361 +0.13(+1.98%)
Aug 10, 2022 6.347 6.617 6.272 6.608 1,819,925 +0.37(+5.99%)
Aug 09, 2022 6.496 6.496 6.160 6.235 2,185,289 -0.33(-4.98%)
Aug 08, 2022 6.468 6.580 6.431 6.561 1,367,502 +0.09(+1.44%)
Aug 05, 2022 6.533 6.561 6.421 6.468 1,645,343 -0.08(-1.28%)
Aug 04, 2022 6.617 6.720 6.552 6.552 1,769,872 -0.13(-1.96%)
Aug 03, 2022 6.533 6.731 6.459 6.683 1,674,503 +0.18(+2.73%)
Aug 02, 2022 6.300 6.673 6.272 6.505 1,558,245 +0.13(+2.05%)
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.