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

Himax Technologies ADR (NQ: HIMX )

5.415 -0.055 (-1.01%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 20, 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 (%)
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.