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

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
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 28, 2011 1.383 1.388 1.361 1.377 242,828 +0.00(+0.00%)
Feb 25, 2011 1.350 1.383 1.339 1.377 273,999 +0.04(+3.26%)
Feb 24, 2011 1.372 1.372 1.334 1.334 365,738 -0.03(-2.00%)
Feb 23, 2011 1.372 1.377 1.361 1.361 333,656 -0.02(-1.19%)
Feb 22, 2011 1.421 1.423 1.366 1.377 653,616 -0.07(-4.89%)
Feb 18, 2011 1.432 1.459 1.415 1.448 622,854 +0.02(+1.14%)
Feb 17, 2011 1.415 1.442 1.415 1.432 669,004 +0.01(+0.38%)
Feb 16, 2011 1.410 1.442 1.399 1.426 1,009,586 +0.03(+1.95%)
Feb 15, 2011 1.393 1.399 1.372 1.399 254,121 +0.01(+0.39%)
Feb 14, 2011 1.366 1.415 1.361 1.393 408,957 +0.02(+1.59%)
Feb 11, 2011 1.372 1.377 1.361 1.372 281,256 -0.01(-0.79%)
Feb 10, 2011 1.432 1.432 1.377 1.383 352,314 -0.05(-3.42%)
Feb 09, 2011 1.426 1.448 1.415 1.431 695,988 +0.01(+0.76%)
Feb 08, 2011 1.442 1.442 1.404 1.421 485,113 -0.01(-0.38%)
Feb 07, 2011 1.388 1.453 1.388 1.426 877,321 +0.04(+2.74%)
Feb 04, 2011 1.361 1.399 1.361 1.388 388,646 +0.03(+2.00%)
Feb 03, 2011 1.399 1.399 1.361 1.361 249,429 -0.02(-1.38%)
Feb 02, 2011 1.377 1.388 1.372 1.380 186,659 +0.00(+0.20%)
Feb 01, 2011 1.415 1.415 1.366 1.377 251,626 +0.01(+0.40%)
Jan 31, 2011 1.415 1.415 1.366 1.372 373,068 -0.02(-1.18%)
Jan 28, 2011 1.410 1.426 1.388 1.388 524,447 -0.01(-0.78%)
Jan 27, 2011 1.383 1.426 1.383 1.399 412,536 +0.02(+1.58%)
Jan 26, 2011 1.372 1.383 1.361 1.377 480,454 +0.01(+0.80%)
Jan 25, 2011 1.388 1.393 1.365 1.366 382,313 -0.02(-1.57%)
Jan 24, 2011 1.377 1.388 1.361 1.388 463,345 +0.02(+1.19%)
Jan 21, 2011 1.399 1.415 1.372 1.372 474,299 -0.01(-0.79%)
Jan 20, 2011 1.442 1.442 1.377 1.383 519,933 -0.05(-3.79%)
Jan 19, 2011 1.464 1.464 1.432 1.437 276,048 -0.01(-0.38%)
Jan 18, 2011 1.442 1.442 1.426 1.442 447,554 +0.00(+0.00%)
Jan 14, 2011 1.426 1.448 1.415 1.442 497,529 +0.03(+1.92%)
Jan 13, 2011 1.410 1.421 1.393 1.415 318,154 +0.01(+0.78%)
Jan 12, 2011 1.399 1.404 1.372 1.404 468,849 +0.01(+0.39%)
Jan 11, 2011 1.426 1.426 1.372 1.399 585,198 -0.03(-1.91%)
Jan 10, 2011 1.448 1.448 1.421 1.426 543,623 -0.01(-0.38%)
Jan 07, 2011 1.432 1.442 1.415 1.432 682,928 +0.01(+0.38%)
Jan 06, 2011 1.415 1.426 1.393 1.426 1,091,999 +0.06(+4.38%)
Jan 05, 2011 1.404 1.415 1.366 1.366 874,025 -0.03(-2.33%)
Jan 04, 2011 1.344 1.410 1.339 1.399 1,904,984 +0.09(+7.08%)
Jan 03, 2011 1.306 1.344 1.290 1.306 1,318,690 +0.02(+1.69%)
Dec 31, 2010 1.181 1.290 1.170 1.285 1,598,771 +0.10(+8.76%)
Dec 30, 2010 1.143 1.181 1.127 1.181 1,706,936 +0.04(+3.33%)
Dec 29, 2010 1.100 1.143 1.100 1.143 737,840 +0.03(+2.44%)
Dec 28, 2010 1.100 1.116 1.100 1.116 530,315 +0.02(+1.99%)
Dec 27, 2010 1.105 1.110 1.094 1.094 532,240 -0.01(-0.99%)
Dec 23, 2010 1.110 1.116 1.105 1.105 384,984 +0.00(+0.00%)
Dec 22, 2010 1.105 1.116 1.105 1.105 419,706 -0.01(-0.49%)
Dec 21, 2010 1.105 1.121 1.100 1.110 1,509,716 +0.00(+0.00%)
Dec 20, 2010 1.105 1.116 1.100 1.110 535,262 +0.01(+0.99%)
Dec 17, 2010 1.110 1.113 1.094 1.100 475,835 -0.02(-1.94%)
Dec 16, 2010 1.143 1.143 1.105 1.121 373,908 -0.02(-1.44%)
Dec 15, 2010 1.094 1.143 1.094 1.138 1,017,085 +0.05(+4.50%)
Dec 14, 2010 1.143 1.149 1.089 1.089 2,983,734 -0.06(-4.99%)
Dec 13, 2010 1.143 1.149 1.132 1.146 959,938 +0.00(+0.24%)
Dec 10, 2010 1.132 1.149 1.132 1.143 625,610 +0.01(+0.96%)
Dec 09, 2010 1.132 1.149 1.132 1.132 560,014 +0.00(+0.00%)
Dec 08, 2010 1.143 1.154 1.132 1.132 563,736 -0.01(-0.95%)
Dec 07, 2010 1.143 1.154 1.138 1.143 647,410 +0.00(+0.00%)
Dec 06, 2010 1.154 1.170 1.138 1.143 548,262 -0.01(-0.94%)
Dec 03, 2010 1.170 1.181 1.149 1.154 562,311 -0.01(-0.47%)
Dec 02, 2010 1.121 1.159 1.121 1.159 492,399 +0.03(+2.90%)
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.