Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.300 -0.090 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.17 10.45 9.739 10.25 3,421,721 +0.24(+2.36%)
Feb 25, 2021 10.85 11.11 9.907 10.01 3,394,495 -0.93(-8.48%)
Feb 24, 2021 10.58 10.97 10.29 10.94 2,993,615 +0.33(+3.08%)
Feb 23, 2021 10.55 10.83 8.811 10.61 6,779,843 -0.52(-4.65%)
Feb 22, 2021 11.20 11.66 10.91 11.13 4,284,938 -0.33(-2.92%)
Feb 19, 2021 10.99 11.66 10.90 11.47 4,354,596 +0.69(+6.43%)
Feb 18, 2021 11.11 11.32 10.23 10.77 8,927,365 -0.82(-7.09%)
Feb 17, 2021 11.86 12.28 11.17 11.60 4,747,283 -0.54(-4.45%)
Feb 16, 2021 12.48 12.73 11.77 12.14 6,156,336 +0.07(+0.57%)
Feb 12, 2021 11.43 12.33 11.26 12.07 4,869,135 +0.45(+3.86%)
Feb 11, 2021 11.83 11.96 10.91 11.62 6,822,525 -0.02(-0.13%)
Feb 10, 2021 12.12 12.54 11.54 11.63 8,025,171 +0.00(+0.00%)
Feb 09, 2021 11.44 13.60 11.12 11.63 17,483,624 +0.14(+1.19%)
Feb 08, 2021 10.11 11.53 9.907 11.50 16,184,659 +1.94(+20.30%)
Feb 05, 2021 8.294 9.663 8.012 9.557 12,567,122 +1.29(+15.65%)
Feb 04, 2021 8.750 9.001 7.814 8.263 8,741,095 -0.24(-2.86%)
Feb 03, 2021 8.423 8.583 8.217 8.507 4,179,292 +0.21(+2.47%)
Feb 02, 2021 8.636 8.674 7.997 8.301 5,430,771 -0.08(-1.00%)
Feb 01, 2021 7.571 8.537 7.426 8.385 11,497,679 +1.17(+16.24%)
Jan 29, 2021 7.251 7.708 7.122 7.213 4,644,788 +0.01(+0.11%)
Jan 28, 2021 7.738 7.761 7.152 7.205 4,020,544 -0.33(-4.34%)
Jan 27, 2021 7.365 7.822 7.000 7.533 7,901,604 +0.11(+1.43%)
Jan 26, 2021 6.696 7.517 6.680 7.426 10,191,413 +0.72(+10.78%)
Jan 25, 2021 6.787 6.871 6.399 6.703 4,005,990 +0.09(+1.38%)
Jan 22, 2021 6.665 6.719 6.505 6.612 1,563,201 -0.08(-1.14%)
Jan 21, 2021 6.528 6.719 6.346 6.688 2,686,280 +0.25(+3.90%)
Jan 20, 2021 6.429 6.582 6.270 6.437 2,052,837 +0.08(+1.20%)
Jan 19, 2021 6.247 6.407 6.209 6.361 2,557,718 +0.22(+3.59%)
Jan 15, 2021 6.544 6.555 6.096 6.140 3,525,286 -0.43(-6.49%)
Jan 14, 2021 6.544 6.901 6.505 6.566 4,587,550 +0.10(+1.53%)
Jan 13, 2021 6.209 6.528 6.102 6.467 3,757,050 +0.29(+4.68%)
Jan 12, 2021 6.178 6.247 5.942 6.178 2,214,846 +0.02(+0.37%)
Jan 11, 2021 5.615 6.338 5.585 6.155 5,447,068 +0.46(+8.16%)
Jan 08, 2021 5.980 6.003 5.585 5.691 3,178,580 -0.21(-3.61%)
Jan 07, 2021 5.988 6.011 5.722 5.904 3,867,423 +0.33(+6.01%)
Jan 06, 2021 5.630 5.851 5.433 5.570 3,551,174 -0.04(-0.68%)
Jan 05, 2021 5.433 5.660 5.410 5.608 2,123,838 +0.17(+3.22%)
Jan 04, 2021 5.813 5.851 5.334 5.433 4,028,356 -0.19(-3.38%)
Dec 31, 2020 5.623 5.623 5.623 15,193,304 -0.59(-9.44%)
Dec 30, 2020 5.182 6.315 5.166 6.209 15,193,304 +1.07(+20.71%)
Dec 29, 2020 5.326 5.410 5.098 5.144 2,089,322 -0.11(-2.17%)
Dec 28, 2020 5.212 5.471 5.144 5.258 3,543,055 +0.11(+2.22%)
Dec 24, 2020 5.227 5.273 5.037 5.144 1,218,729 -0.06(-1.17%)
Dec 23, 2020 5.212 5.402 5.189 5.204 1,954,225 +0.01(+0.15%)
Dec 22, 2020 5.159 5.280 5.128 5.197 1,385,077 -0.01(-0.15%)
Dec 21, 2020 4.953 5.220 4.923 5.204 2,152,912 +0.11(+2.09%)
Dec 18, 2020 5.159 5.204 5.003 5.098 3,791,822 +0.01(+0.15%)
Dec 17, 2020 5.410 5.417 5.083 5.090 3,165,527 -0.30(-5.51%)
Dec 16, 2020 5.494 5.547 5.303 5.387 1,916,601 -0.09(-1.67%)
Dec 15, 2020 5.258 5.684 5.197 5.478 4,737,037 +0.24(+4.50%)
Dec 14, 2020 5.280 5.280 5.151 5.242 1,562,729 +0.09(+1.77%)
Dec 11, 2020 5.258 5.484 5.045 5.151 3,500,052 -0.19(-3.56%)
Dec 10, 2020 4.991 5.372 4.946 5.341 3,321,311 +0.29(+5.72%)
Dec 09, 2020 5.212 5.258 4.991 5.052 2,225,354 -0.05(-0.90%)
Dec 08, 2020 5.265 5.319 5.045 5.098 2,266,214 -0.17(-3.32%)
Dec 07, 2020 5.204 5.273 5.105 5.273 1,980,069 +0.09(+1.76%)
Dec 04, 2020 4.969 5.197 4.961 5.182 2,191,689 +0.23(+4.61%)
Dec 03, 2020 5.311 5.311 4.930 4.953 3,243,685 -0.30(-5.65%)
Dec 02, 2020 5.144 5.440 4.999 5.250 4,316,411 +0.14(+2.83%)
Dec 01, 2020 5.159 5.280 4.969 5.105 3,279,888 +0.09(+1.82%)
Nov 30, 2020 5.174 5.197 4.748 5.014 6,880,052 -0.24(-4.63%)
Nov 27, 2020 4.451 5.326 4.413 5.258 6,040,157 +0.86(+19.55%)
Nov 25, 2020 4.489 4.527 4.337 4.398 2,099,558 -0.05(-1.03%)
Nov 24, 2020 4.710 4.710 4.170 4.444 4,061,163 -0.02(-0.51%)
Nov 23, 2020 3.957 4.497 3.926 4.466 6,084,265 +0.54(+13.76%)
Nov 20, 2020 3.705 3.983 3.667 3.926 4,654,777 +0.24(+6.61%)
Nov 19, 2020 3.637 3.728 3.561 3.683 1,768,724 +0.03(+0.83%)
Nov 18, 2020 3.721 3.782 3.553 3.652 2,180,656 +0.02(+0.63%)
Nov 17, 2020 3.485 3.698 3.302 3.629 3,442,115 +0.18(+5.30%)
Nov 16, 2020 3.211 3.454 3.211 3.447 3,240,467 +0.26(+8.11%)
Nov 13, 2020 3.120 3.203 3.104 3.188 2,133,072 +0.10(+3.20%)
Nov 12, 2020 3.241 3.272 3.074 3.089 2,713,912 -0.03(-0.98%)
Nov 11, 2020 2.952 3.120 2.937 3.120 2,062,204 +0.18(+6.22%)
Nov 10, 2020 2.960 2.990 2.891 2.937 895,167 -0.05(-1.53%)
Nov 09, 2020 2.952 3.043 2.884 2.983 1,336,310 +0.07(+2.35%)
Nov 06, 2020 2.861 2.929 2.824 2.914 585,247 +0.04(+1.32%)
Nov 05, 2020 2.754 2.884 2.739 2.876 814,503 +0.15(+5.59%)
Nov 04, 2020 2.739 2.762 2.709 2.724 739,333 +0.00(+0.00%)
Nov 03, 2020 2.648 2.747 2.648 2.724 426,713 +0.09(+3.47%)
Nov 02, 2020 2.693 2.716 2.625 2.633 616,457 -0.05(-1.98%)
Oct 30, 2020 2.754 2.777 2.678 2.686 448,957 -0.09(-3.29%)
Oct 29, 2020 2.724 2.808 2.701 2.777 397,170 +0.05(+1.67%)
Oct 28, 2020 2.762 2.777 2.701 2.732 744,953 -0.08(-2.97%)
Oct 27, 2020 2.785 2.853 2.777 2.815 505,263 +0.01(+0.27%)
Oct 26, 2020 2.876 2.884 2.762 2.808 942,538 -0.08(-2.89%)
Oct 23, 2020 2.899 2.945 2.869 2.891 828,126 +0.01(+0.26%)
Oct 22, 2020 2.830 2.907 2.815 2.884 721,199 +0.04(+1.34%)
Oct 21, 2020 2.876 2.891 2.838 2.846 783,973 -0.03(-1.06%)
Oct 20, 2020 2.899 2.922 2.846 2.876 505,747 -0.02(-0.53%)
Oct 19, 2020 2.823 2.960 2.823 2.891 1,314,385 +0.08(+2.98%)
Oct 16, 2020 2.853 2.872 2.792 2.808 600,099 -0.04(-1.34%)
Oct 15, 2020 2.869 2.869 2.808 2.846 525,849 -0.04(-1.32%)
Oct 14, 2020 2.838 2.907 2.838 2.884 645,694 +0.05(+1.61%)
Oct 13, 2020 2.861 2.884 2.823 2.838 785,150 -0.01(-0.27%)
Oct 12, 2020 2.952 2.952 2.830 2.846 1,264,049 -0.10(-3.36%)
Oct 09, 2020 2.914 2.960 2.884 2.945 855,200 +0.04(+1.31%)
Oct 08, 2020 2.891 2.914 2.815 2.907 1,131,183 +0.05(+1.87%)
Oct 07, 2020 2.861 2.922 2.823 2.853 970,688 +0.02(+0.54%)
Oct 06, 2020 2.853 2.945 2.777 2.838 2,883,009 +0.21(+7.80%)
Oct 05, 2020 2.709 2.709 2.587 2.633 977,551 -0.01(-0.29%)
Oct 02, 2020 2.701 2.747 2.625 2.640 921,965 -0.14(-4.93%)
Oct 01, 2020 2.747 2.777 2.693 2.777 558,213 +0.07(+2.53%)
Sep 30, 2020 2.633 2.754 2.617 2.709 1,287,751 +0.10(+3.79%)
Sep 29, 2020 2.617 2.640 2.564 2.610 580,976 -0.01(-0.29%)
Sep 28, 2020 2.572 2.625 2.549 2.617 609,983 +0.07(+2.69%)
Sep 25, 2020 2.572 2.572 2.496 2.549 655,561 -0.02(-0.89%)
Sep 24, 2020 2.549 2.610 2.503 2.572 579,217 +0.02(+0.60%)
Sep 23, 2020 2.610 2.640 2.557 2.557 475,919 -0.03(-1.18%)
Sep 22, 2020 2.701 2.701 2.587 2.587 936,338 -0.08(-3.13%)
Sep 21, 2020 2.678 2.693 2.610 2.671 516,695 -0.03(-1.13%)
Sep 18, 2020 2.823 2.830 2.648 2.701 1,293,906 -0.11(-4.05%)
Sep 17, 2020 2.846 2.846 2.762 2.815 694,464 -0.07(-2.37%)
Sep 16, 2020 2.952 2.967 2.846 2.884 1,138,106 -0.05(-1.56%)
Sep 15, 2020 2.777 2.929 2.747 2.929 1,867,354 +0.18(+6.35%)
Sep 14, 2020 2.633 2.754 2.595 2.754 1,001,212 +0.17(+6.47%)
Sep 11, 2020 2.617 2.648 2.567 2.587 421,883 -0.04(-1.45%)
Sep 10, 2020 2.625 2.671 2.587 2.625 902,465 +0.03(+1.17%)
Sep 09, 2020 2.625 2.640 2.572 2.595 613,570 +0.02(+0.59%)
Sep 08, 2020 2.633 2.709 2.576 2.579 795,739 -0.08(-3.14%)
Sep 04, 2020 2.633 2.701 2.564 2.663 1,176,804 +0.04(+1.45%)
Sep 03, 2020 2.853 2.884 2.595 2.625 1,882,723 -0.23(-8.00%)
Sep 02, 2020 2.899 2.922 2.834 2.853 574,249 -0.05(-1.57%)
Sep 01, 2020 2.861 2.907 2.830 2.899 666,973 +0.04(+1.33%)
Aug 31, 2020 2.907 2.907 2.842 2.861 750,980 -0.03(-1.05%)
Aug 28, 2020 2.838 2.914 2.804 2.891 857,303 +0.08(+2.70%)
Aug 27, 2020 2.929 2.937 2.808 2.815 1,361,638 -0.11(-3.90%)
Aug 26, 2020 3.005 3.005 2.914 2.929 490,379 -0.05(-1.53%)
Aug 25, 2020 2.967 2.975 2.899 2.975 654,360 +0.04(+1.30%)
Aug 24, 2020 2.929 2.975 2.914 2.937 672,719 +0.04(+1.31%)
Aug 21, 2020 2.988 2.988 2.895 2.899 777,395 -0.07(-2.31%)
Aug 20, 2020 2.960 2.998 2.899 2.967 953,964 -0.01(-0.26%)
Aug 19, 2020 3.082 3.082 2.975 2.975 1,262,730 -0.11(-3.46%)
Aug 18, 2020 3.013 3.104 2.998 3.082 1,275,350 +0.06(+2.02%)
Aug 17, 2020 2.990 3.066 2.990 3.021 761,686 +0.01(+0.25%)
Aug 14, 2020 3.043 3.058 2.975 3.013 732,578 -0.04(-1.25%)
Aug 13, 2020 2.998 3.089 2.975 3.051 1,378,848 +0.07(+2.30%)
Aug 12, 2020 2.967 3.013 2.952 2.983 1,027,231 +0.02(+0.51%)
Aug 11, 2020 2.998 3.066 2.937 2.967 1,581,459 +0.01(+0.26%)
Aug 10, 2020 3.097 3.127 2.937 2.960 1,783,077 -0.11(-3.47%)
Aug 07, 2020 3.028 3.127 3.021 3.066 914,211 -0.01(-0.25%)
Aug 06, 2020 3.333 3.348 2.983 3.074 3,030,301 -0.16(-4.94%)
Aug 05, 2020 3.287 3.310 3.104 3.234 2,340,465 -0.09(-2.75%)
Aug 04, 2020 3.120 3.325 3.120 3.325 3,464,488 +0.23(+7.37%)
Aug 03, 2020 2.899 3.142 2.884 3.097 2,682,511 +0.14(+4.90%)
Jul 31, 2020 2.952 2.967 2.884 2.952 1,178,118 -0.06(-2.02%)
Jul 30, 2020 2.967 3.059 2.907 3.013 1,509,775 +0.02(+0.51%)
Jul 29, 2020 2.869 3.013 2.853 2.998 1,063,937 +0.16(+5.63%)
Jul 28, 2020 2.907 2.922 2.827 2.838 576,716 -0.08(-2.86%)
Jul 27, 2020 2.922 2.967 2.838 2.922 798,078 +0.06(+2.13%)
Jul 24, 2020 2.853 2.891 2.770 2.861 902,120 -0.02(-0.79%)
Jul 23, 2020 3.013 3.028 2.869 2.884 1,543,799 -0.14(-4.77%)
Jul 22, 2020 3.120 3.173 2.998 3.028 1,399,148 -0.08(-2.69%)
Jul 21, 2020 2.952 3.135 2.952 3.112 2,499,576 +0.18(+5.96%)
Jul 20, 2020 2.937 2.960 2.899 2.937 684,912 +0.00(+0.00%)
Jul 17, 2020 2.960 2.983 2.891 2.937 1,173,649 +0.04(+1.31%)
Jul 16, 2020 2.929 2.952 2.861 2.899 1,056,930 -0.08(-2.81%)
Jul 15, 2020 2.876 3.021 2.861 2.983 2,150,208 +0.11(+3.98%)
Jul 14, 2020 2.853 2.914 2.724 2.869 1,376,244 +0.01(+0.27%)
Jul 13, 2020 3.051 3.165 2.838 2.861 2,477,192 -0.09(-3.09%)
Jul 10, 2020 3.005 3.028 2.899 2.952 1,847,217 -0.05(-1.77%)
Jul 09, 2020 2.929 3.028 2.815 3.005 2,051,068 +0.11(+3.95%)
Jul 08, 2020 2.952 2.975 2.838 2.891 2,364,672 -0.02(-0.52%)
Jul 07, 2020 3.043 3.097 2.907 2.907 1,968,122 -0.17(-5.68%)
Jul 06, 2020 3.317 3.348 3.021 3.082 3,714,502 -0.08(-2.64%)
Jul 02, 2020 3.173 3.234 3.021 3.165 2,143,192 +0.11(+3.48%)
Jul 01, 2020 3.348 3.378 2.891 3.059 5,817,421 -0.09(-2.90%)
Jun 30, 2020 2.671 3.234 2.557 3.150 12,278,864 +0.67(+26.99%)
Jun 29, 2020 2.526 2.550 2.464 2.480 1,007,552 -0.06(-2.40%)
Jun 26, 2020 2.488 2.564 2.480 2.541 491,276 +0.03(+1.21%)
Jun 25, 2020 2.541 2.541 2.450 2.511 537,624 -0.04(-1.49%)
Jun 24, 2020 2.572 2.595 2.442 2.549 773,344 -0.05(-1.76%)
Jun 23, 2020 2.610 2.625 2.552 2.595 516,252 +0.02(+0.59%)
Jun 22, 2020 2.595 2.633 2.564 2.579 775,833 -0.05(-1.74%)
Jun 19, 2020 2.633 2.716 2.572 2.625 1,895,188 +0.03(+1.17%)
Jun 18, 2020 2.496 2.595 2.450 2.595 1,023,813 +0.11(+4.28%)
Jun 17, 2020 2.511 2.526 2.473 2.488 626,233 -0.02(-0.91%)
Jun 16, 2020 2.518 2.557 2.480 2.511 1,016,320 +0.07(+2.80%)
Jun 15, 2020 2.397 2.473 2.343 2.442 887,559 -0.01(-0.31%)
Jun 12, 2020 2.397 2.505 2.389 2.450 1,258,420 +0.12(+5.23%)
Jun 11, 2020 2.412 2.488 2.313 2.328 1,492,201 -0.20(-7.83%)
Jun 10, 2020 2.511 2.572 2.465 2.526 1,494,633 +0.02(+0.61%)
Jun 09, 2020 2.709 2.709 2.511 2.511 2,122,057 -0.24(-8.59%)
Jun 08, 2020 2.579 2.747 2.473 2.747 2,619,004 +0.22(+8.74%)
Jun 05, 2020 2.518 2.625 2.503 2.526 1,971,022 +0.02(+0.91%)
Jun 04, 2020 2.587 2.587 2.480 2.503 1,823,352 -0.09(-3.52%)
Jun 03, 2020 2.313 2.610 2.290 2.595 2,835,978 +0.30(+12.91%)
Jun 02, 2020 2.229 2.336 2.229 2.298 952,977 -0.02(-0.66%)
Jun 01, 2020 2.252 2.328 2.229 2.313 958,097 +0.05(+2.36%)
May 29, 2020 2.283 2.302 2.214 2.260 1,096,501 -0.01(-0.34%)
May 28, 2020 2.374 2.374 2.260 2.267 1,549,019 -0.11(-4.49%)
May 27, 2020 2.336 2.374 2.214 2.374 1,412,405 +0.07(+2.97%)
May 26, 2020 2.442 2.450 2.298 2.305 854,021 -0.02(-0.66%)
May 22, 2020 2.374 2.389 2.298 2.321 1,180,484 -0.05(-2.24%)
May 21, 2020 2.366 2.518 2.351 2.374 1,286,341 -0.03(-1.27%)
May 20, 2020 2.450 2.526 2.389 2.404 1,388,760 -0.03(-1.25%)
May 19, 2020 2.480 2.526 2.427 2.435 890,274 -0.05(-1.84%)
May 18, 2020 2.366 2.503 2.366 2.480 1,241,228 +0.13(+5.50%)
May 15, 2020 2.283 2.351 2.275 2.351 1,109,513 +0.03(+1.31%)
May 14, 2020 2.313 2.374 2.207 2.321 1,582,043 -0.04(-1.61%)
May 13, 2020 2.458 2.458 2.298 2.359 1,910,490 -0.10(-4.02%)
May 12, 2020 2.534 2.572 2.435 2.458 1,085,986 -0.06(-2.42%)
May 11, 2020 2.450 2.549 2.435 2.518 1,584,995 +0.05(+1.85%)
May 08, 2020 2.465 2.484 2.321 2.473 2,099,558 +0.17(+7.26%)
May 07, 2020 2.343 2.473 2.138 2.305 3,566,355 -0.04(-1.62%)
May 06, 2020 2.435 2.549 2.321 2.343 3,503,889 -0.06(-2.53%)
May 05, 2020 2.442 2.625 2.382 2.404 2,232,810 +0.01(+0.32%)
May 04, 2020 2.549 2.640 2.336 2.397 3,172,905 -0.19(-7.35%)
May 01, 2020 2.686 2.732 2.572 2.587 1,425,202 -0.14(-5.29%)
Apr 30, 2020 3.028 3.028 2.716 2.732 2,515,131 -0.25(-8.42%)
Apr 29, 2020 2.663 3.074 2.633 2.983 3,711,132 +0.36(+13.62%)
Apr 28, 2020 2.587 2.686 2.557 2.625 1,448,976 +0.08(+3.29%)
Apr 27, 2020 2.541 2.640 2.518 2.541 1,361,920 +0.03(+1.21%)
Apr 24, 2020 2.526 2.557 2.446 2.511 808,149 +0.02(+0.92%)
Apr 23, 2020 2.458 2.557 2.445 2.488 930,194 +0.04(+1.55%)
Apr 22, 2020 2.458 2.503 2.435 2.450 771,545 +0.03(+1.26%)
Apr 21, 2020 2.518 2.541 2.412 2.420 1,475,536 -0.14(-5.36%)
Apr 20, 2020 2.458 2.640 2.435 2.557 1,378,934 -0.01(-0.30%)
Apr 17, 2020 2.549 2.583 2.480 2.564 1,073,633 +0.05(+1.81%)
Apr 16, 2020 2.473 2.541 2.420 2.518 1,085,981 +0.07(+2.79%)
Apr 15, 2020 2.435 2.503 2.404 2.450 899,951 -0.05(-1.83%)
Apr 14, 2020 2.450 2.518 2.404 2.496 1,359,998 +0.07(+2.82%)
Apr 13, 2020 2.359 2.473 2.336 2.427 1,213,766 +0.06(+2.57%)
Apr 09, 2020 2.328 2.439 2.324 2.366 1,637,852 +0.05(+2.30%)
Apr 08, 2020 2.267 2.321 2.237 2.313 1,018,905 +0.06(+2.70%)
Apr 07, 2020 2.313 2.382 2.207 2.252 1,732,348 -0.01(-0.34%)
Apr 06, 2020 2.237 2.313 2.199 2.260 1,537,457 +0.14(+6.45%)
Apr 03, 2020 2.191 2.267 2.062 2.123 1,898,342 -0.03(-1.41%)
Apr 02, 2020 2.092 2.161 2.039 2.153 1,390,813 +0.06(+2.91%)
Apr 01, 2020 2.047 2.153 2.001 2.092 1,184,651 +0.01(+0.36%)
Mar 31, 2020 2.047 2.168 2.047 2.085 1,591,111 +0.06(+3.01%)
Mar 30, 2020 2.016 2.070 1.940 2.024 1,396,101 +0.05(+2.70%)
Mar 27, 2020 2.062 2.100 1.963 1.971 2,288,288 -0.20(-9.12%)
Mar 26, 2020 2.123 2.222 2.077 2.168 1,972,951 +0.08(+3.64%)
Mar 25, 2020 2.024 2.146 1.955 2.092 2,574,142 +0.17(+8.70%)
Mar 24, 2020 1.948 2.115 1.925 1.925 2,578,887 +0.13(+7.20%)
Mar 23, 2020 1.902 1.902 1.723 1.796 1,888,138 -0.12(-6.35%)
Mar 20, 2020 1.598 1.917 1.571 1.917 4,295,716 +0.43(+28.57%)
Mar 19, 2020 1.316 1.643 1.316 1.491 3,886,015 +0.00(+0.00%)
Mar 18, 2020 1.682 1.811 1.438 1.491 3,696,931 -0.37(-20.00%)
Mar 17, 2020 2.039 2.047 1.834 1.864 2,695,530 -0.14(-6.84%)
Mar 16, 2020 2.047 2.123 1.841 2.001 2,569,847 -0.32(-13.77%)
Mar 13, 2020 2.351 2.505 2.207 2.321 2,291,574 +0.05(+2.01%)
Mar 12, 2020 2.366 2.420 2.252 2.275 2,782,106 -0.33(-12.57%)
Mar 11, 2020 2.716 2.792 2.541 2.602 2,070,060 -0.24(-8.31%)
Mar 10, 2020 2.891 2.929 2.770 2.838 1,068,999 +0.07(+2.47%)
Mar 09, 2020 2.739 2.815 2.663 2.770 1,974,389 -0.20(-6.67%)
Mar 06, 2020 2.975 3.061 2.876 2.967 2,240,054 -0.15(-4.88%)
Mar 05, 2020 3.120 3.203 3.082 3.120 1,061,923 -0.08(-2.38%)
Mar 04, 2020 3.188 3.234 3.055 3.196 1,322,416 +0.06(+1.94%)
Mar 03, 2020 3.272 3.295 3.066 3.135 1,778,887 -0.13(-3.96%)
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.