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

Himax Technologies ADR (NQ: HIMX )

5.455 +0.155 (+2.92%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 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 (%)
Jan 30, 2009 0.7609 0.7745 0.7306 0.7654 442,630 +0.03(+3.45%)
Jan 29, 2009 0.7654 0.7654 0.7290 0.7399 313,008 -0.02(-3.22%)
Jan 28, 2009 0.7563 0.7745 0.7472 0.7645 387,773 +0.01(+1.70%)
Jan 27, 2009 0.7472 0.7645 0.7153 0.7518 483,878 +0.02(+3.13%)
Jan 26, 2009 0.6971 0.7427 0.6379 0.7290 504,156 +0.02(+2.56%)
Jan 23, 2009 0.6834 0.7199 0.6287 0.7108 406,345 +0.02(+2.63%)
Jan 22, 2009 0.6287 0.6925 0.6287 0.6925 403,433 +0.06(+10.30%)
Jan 21, 2009 0.6287 0.6461 0.6197 0.6278 602,516 +0.00(+0.59%)
Jan 20, 2009 0.6287 0.6561 0.6014 0.6241 609,664 -0.00(-0.73%)
Jan 16, 2009 0.6014 0.6971 0.6014 0.6287 716,099 +0.00(+0.73%)
Jan 15, 2009 0.6196 0.6379 0.6196 0.6242 486,979 -0.01(-2.14%)
Jan 14, 2009 0.6424 0.6561 0.6196 0.6379 869,088 -0.01(-1.41%)
Jan 13, 2009 0.6971 0.7016 0.6470 0.6470 593,229 -0.04(-5.33%)
Jan 12, 2009 0.7518 0.7518 0.6834 0.6834 686,609 -0.06(-7.98%)
Jan 09, 2009 0.7654 0.8110 0.7381 0.7427 611,378 -0.01(-1.21%)
Jan 08, 2009 0.7745 0.7745 0.7290 0.7518 578,348 -0.04(-5.17%)
Jan 07, 2009 0.8429 0.8474 0.7654 0.7928 919,242 -0.06(-6.95%)
Jan 06, 2009 0.8793 0.8793 0.8201 0.8520 877,931 +0.04(+4.47%)
Jan 05, 2009 0.8201 0.8474 0.7928 0.8155 835,693 -0.02(-2.19%)
Jan 02, 2009 0.7518 0.8429 0.7335 0.8338 686,620 +0.10(+13.66%)
Dec 31, 2008 0.6606 0.7381 0.6515 0.7335 489,449 +0.07(+11.03%)
Dec 30, 2008 0.6743 0.6926 0.6606 0.6606 431,369 -0.01(-2.03%)
Dec 29, 2008 0.6652 0.6925 0.6606 0.6743 396,131 -0.00(-0.01%)
Dec 26, 2008 0.6379 0.6880 0.6379 0.6744 446,910 +0.00(+0.01%)
Dec 24, 2008 0.6379 0.6743 0.6379 0.6743 172,973 +0.01(+2.07%)
Dec 23, 2008 0.6606 0.6789 0.6606 0.6606 489,686 +0.00(+0.00%)
Dec 22, 2008 0.6515 0.6880 0.6515 0.6606 538,563 -0.03(-4.61%)
Dec 19, 2008 0.6834 0.7062 0.6606 0.6925 524,663 +0.03(+4.11%)
Dec 18, 2008 0.6424 0.6652 0.6242 0.6652 560,792 +0.02(+3.55%)
Dec 17, 2008 0.6196 0.6470 0.5923 0.6424 1,865,395 +0.02(+3.29%)
Dec 16, 2008 0.6470 0.6470 0.6151 0.6219 715,008 +0.01(+1.11%)
Dec 15, 2008 0.6287 0.6379 0.5969 0.6151 842,866 +0.01(+1.50%)
Dec 12, 2008 0.5695 0.6060 0.5467 0.6060 1,087,577 +0.04(+6.40%)
Dec 11, 2008 0.6333 0.6333 0.5558 0.5695 882,678 -0.03(-5.30%)
Dec 10, 2008 0.5467 0.6014 0.5467 0.6014 954,798 +0.04(+6.45%)
Dec 09, 2008 0.5422 0.5695 0.5057 0.5650 1,455,351 +0.07(+13.76%)
Dec 08, 2008 0.4784 0.5240 0.4784 0.4966 1,701,079 +0.03(+5.83%)
Dec 05, 2008 0.5012 0.5467 0.4556 0.4693 1,835,050 -0.05(-8.85%)
Dec 04, 2008 0.5969 0.6287 0.4921 0.5148 2,173,762 -0.07(-11.72%)
Dec 03, 2008 0.5741 0.5969 0.5695 0.5832 1,218,611 -0.01(-1.54%)
Dec 02, 2008 0.6424 0.6789 0.5832 0.5923 962,537 -0.03(-4.41%)
Dec 01, 2008 0.6379 0.6424 0.5923 0.6196 907,684 -0.02(-3.55%)
Nov 28, 2008 0.6333 0.6561 0.6196 0.6424 682,487 +0.00(+0.71%)
Nov 26, 2008 0.7153 0.7153 0.6196 0.6379 1,708,381 +0.00(+0.00%)
Nov 25, 2008 0.7745 0.7745 0.6196 0.6379 1,134,123 +0.04(+6.87%)
Nov 24, 2008 0.6424 0.6424 0.5877 0.5969 1,681,141 -0.01(-2.24%)
Nov 21, 2008 0.6151 0.6834 0.6060 0.6105 1,184,300 +0.00(+0.75%)
Nov 20, 2008 0.7472 0.7609 0.5969 0.6060 1,717,514 -0.16(-20.83%)
Nov 19, 2008 0.8611 0.8611 0.7609 0.7654 422,271 -0.07(-8.70%)
Nov 18, 2008 0.8793 0.8884 0.8155 0.8383 505,471 -0.05(-5.15%)
Nov 17, 2008 0.9112 0.9158 0.8657 0.8839 577,789 -0.03(-3.48%)
Nov 14, 2008 0.7745 0.9295 0.7609 0.9158 842,642 +0.14(+18.24%)
Nov 13, 2008 0.7745 0.7973 0.7472 0.7745 576,083 +0.01(+1.80%)
Nov 12, 2008 0.7654 0.7700 0.7518 0.7609 434,398 -0.02(-2.34%)
Nov 11, 2008 0.7882 0.7882 0.7654 0.7791 302,295 -0.04(-5.00%)
Nov 10, 2008 0.8611 0.8611 0.7745 0.8201 530,148 -0.04(-4.76%)
Nov 07, 2008 0.8702 0.8748 0.8520 0.8611 174,472 -0.00(-0.53%)
Nov 06, 2008 0.9705 0.9705 0.8520 0.8657 632,201 -0.02(-2.56%)
Nov 05, 2008 0.9477 0.9477 0.8748 0.8884 558,389 -0.08(-8.02%)
Nov 04, 2008 0.8884 0.9659 0.8201 0.9659 1,150,868 +0.08(+8.72%)
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.