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 UNCHANGED
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 (%)
Jan 29, 2010 1.455 1.500 1.455 1.485 241,677 +0.01(+1.02%)
Jan 28, 2010 1.500 1.500 1.470 1.470 284,042 -0.02(-1.67%)
Jan 27, 2010 1.450 1.495 1.450 1.495 177,766 +0.04(+3.10%)
Jan 26, 2010 1.450 1.505 1.445 1.450 784,328 -0.01(-0.68%)
Jan 25, 2010 1.560 1.564 1.450 1.460 748,219 -0.04(-2.67%)
Jan 22, 2010 1.520 1.520 1.495 1.500 659,720 -0.02(-1.32%)
Jan 21, 2010 1.540 1.555 1.520 1.520 338,067 -0.03(-2.25%)
Jan 20, 2010 1.575 1.585 1.525 1.555 767,935 -0.01(-0.96%)
Jan 19, 2010 1.575 1.600 1.560 1.570 418,910 -0.01(-0.63%)
Jan 15, 2010 1.570 1.580 1.580 1.580 725,611 +0.03(+1.94%)
Jan 14, 2010 1.530 1.570 1.525 1.550 493,331 +0.02(+1.64%)
Jan 13, 2010 1.510 1.545 1.510 1.525 378,523 +0.00(+0.00%)
Jan 12, 2010 1.510 1.535 1.510 1.525 236,879 -0.01(-0.97%)
Jan 11, 2010 1.525 1.545 1.525 1.540 267,476 +0.00(+0.00%)
Jan 08, 2010 1.525 1.540 1.510 1.540 429,070 -0.01(-0.32%)
Jan 07, 2010 1.565 1.570 1.540 1.545 722,415 -0.03(-2.22%)
Jan 06, 2010 1.580 1.585 1.565 1.580 268,816 -0.01(-0.32%)
Jan 05, 2010 1.595 1.595 1.550 1.585 471,777 +0.01(+0.32%)
Jan 04, 2010 1.435 1.580 1.400 1.580 1,450,494 +0.19(+14.08%)
Dec 31, 2009 1.415 1.385 1.385 1.385 1,097,216 -0.03(-2.12%)
Dec 30, 2009 1.500 1.505 1.380 1.415 2,415,697 -0.09(-5.67%)
Dec 29, 2009 1.580 1.610 1.500 1.500 648,807 -0.08(-5.06%)
Dec 28, 2009 1.590 1.600 1.575 1.580 372,393 -0.01(-0.63%)
Dec 24, 2009 1.600 1.600 1.575 1.590 219,117 -0.01(-0.63%)
Dec 23, 2009 1.620 1.620 1.575 1.600 409,358 -0.01(-0.62%)
Dec 22, 2009 1.600 1.620 1.540 1.610 930,630 +0.03(+2.22%)
Dec 21, 2009 1.525 1.595 1.525 1.575 1,217,938 +0.06(+3.96%)
Dec 18, 2009 1.520 1.525 1.505 1.515 372,159 +0.01(+0.66%)
Dec 17, 2009 1.500 1.520 1.495 1.505 549,696 +0.00(+0.00%)
Dec 16, 2009 1.500 1.520 1.495 1.505 606,467 -0.01(-0.66%)
Dec 15, 2009 1.470 1.515 1.450 1.515 666,610 +0.04(+3.06%)
Dec 14, 2009 1.467 1.500 1.450 1.470 781,542 -0.02(-1.67%)
Dec 11, 2009 1.450 1.495 1.435 1.495 829,150 +0.06(+4.18%)
Dec 10, 2009 1.450 1.450 1.425 1.435 933,116 +0.00(+0.00%)
Dec 09, 2009 1.455 1.460 1.286 1.435 656,458 +0.00(+0.35%)
Dec 08, 2009 1.425 1.430 1.390 1.430 595,769 +0.00(+0.00%)
Dec 07, 2009 1.455 1.470 1.425 1.430 332,109 -0.01(-1.04%)
Dec 04, 2009 1.465 1.465 1.420 1.445 602,519 +0.00(+0.35%)
Dec 03, 2009 1.435 1.465 1.425 1.440 1,215,540 +0.01(+0.70%)
Dec 02, 2009 1.375 1.430 1.370 1.430 1,213,426 +0.05(+4.00%)
Dec 01, 2009 1.315 1.375 1.300 1.375 768,529 +0.07(+5.36%)
Nov 30, 2009 1.320 1.325 1.290 1.305 645,067 +0.02(+1.16%)
Nov 27, 2009 1.225 1.320 1.220 1.290 558,490 +0.03(+2.38%)
Nov 25, 2009 1.250 1.265 1.225 1.260 461,041 +0.03(+2.02%)
Nov 24, 2009 1.195 1.270 1.195 1.235 782,250 +0.01(+1.23%)
Nov 23, 2009 1.150 1.225 1.150 1.220 807,230 +0.08(+7.02%)
Nov 20, 2009 1.160 1.160 1.125 1.140 1,209,884 -0.01(-0.44%)
Nov 19, 2009 1.190 1.200 1.125 1.145 1,985,098 -0.00(-0.43%)
Nov 18, 2009 1.185 1.210 1.145 1.150 1,290,283 -0.06(-4.96%)
Nov 17, 2009 1.230 1.270 1.195 1.210 988,543 -0.02(-1.63%)
Nov 16, 2009 1.250 1.325 1.210 1.230 5,671,245 +0.02(+1.23%)
Nov 13, 2009 1.135 1.220 1.090 1.215 1,455,368 +0.12(+11.47%)
Nov 12, 2009 1.195 1.225 1.080 1.090 1,666,637 -0.11(-9.17%)
Nov 11, 2009 1.185 1.225 1.185 1.200 1,898,449 +0.00(+0.00%)
Nov 10, 2009 1.240 1.244 1.190 1.200 1,161,421 -0.03(-2.44%)
Nov 09, 2009 1.240 1.240 1.220 1.230 1,535,649 +0.02(+1.23%)
Nov 06, 2009 1.235 1.245 1.205 1.215 1,076,488 -0.02(-1.62%)
Nov 05, 2009 1.225 1.250 1.215 1.235 1,298,243 +0.00(+0.00%)
Nov 04, 2009 1.285 1.295 1.230 1.235 1,248,221 -0.01(-0.80%)
Nov 03, 2009 1.275 1.275 1.230 1.245 1,714,478 -0.09(-7.09%)
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.