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

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2013 9.462 9.788 9.788 9.788 23,389,276 +0.36(+3.81%)
Dec 30, 2013 8.943 9.449 8.790 9.429 13,350,250 +0.48(+5.35%)
Dec 27, 2013 9.056 9.143 8.897 8.950 6,254,913 -0.05(-0.59%)
Dec 26, 2013 9.090 9.163 8.850 9.003 9,048,080 -0.01(-0.15%)
Dec 24, 2013 8.664 9.110 8.657 9.017 8,819,748 +0.29(+3.28%)
Dec 23, 2013 9.050 9.116 8.604 8.730 13,192,263 -0.21(-2.38%)
Dec 20, 2013 8.564 9.083 8.531 8.943 23,039,116 +0.49(+5.82%)
Dec 19, 2013 7.959 8.551 7.932 8.452 18,527,850 +0.43(+5.32%)
Dec 18, 2013 8.118 8.178 7.752 8.025 14,727,775 -0.05(-0.58%)
Dec 17, 2013 7.951 8.132 7.752 8.072 17,134,846 +0.21(+2.67%)
Dec 16, 2013 7.613 8.098 7.553 7.862 29,908,260 +0.57(+7.80%)
Dec 13, 2013 7.286 7.433 7.233 7.293 6,795,839 +0.00(+0.00%)
Dec 12, 2013 7.366 7.466 7.220 7.293 8,364,556 -0.12(-1.62%)
Dec 11, 2013 7.360 7.619 7.220 7.413 23,426,264 +0.08(+1.10%)
Dec 10, 2013 6.887 7.360 6.861 7.332 9,382,953 +0.39(+5.60%)
Dec 09, 2013 7.067 7.153 6.867 6.944 5,872,201 -0.14(-2.02%)
Dec 06, 2013 7.333 7.439 7.047 7.087 0 -0.16(-2.20%)
Dec 05, 2013 7.326 7.506 7.153 7.247 0 -0.05(-0.64%)
Dec 04, 2013 6.814 7.320 6.794 7.293 18,917,694 +0.45(+6.51%)
Dec 03, 2013 6.608 6.887 6.608 6.847 0 +0.19(+2.80%)
Dec 02, 2013 6.661 6.827 6.594 6.661 0 +0.01(+0.10%)
Nov 29, 2013 6.947 6.947 6.548 6.654 0 -0.25(-3.66%)
Nov 27, 2013 6.308 6.980 6.245 6.907 0 +0.63(+10.07%)
Nov 26, 2013 6.195 6.288 6.069 6.275 0 +0.11(+1.73%)
Nov 25, 2013 6.328 6.348 6.129 6.169 0 -0.11(-1.70%)
Nov 22, 2013 6.122 6.308 6.009 6.275 0 +0.18(+2.95%)
Nov 21, 2013 6.142 6.222 6.042 6.095 5,619,107 -0.03(-0.43%)
Nov 20, 2013 6.248 6.302 6.042 6.122 0 -0.11(-1.71%)
Nov 19, 2013 6.089 6.388 6.089 6.228 0 +0.15(+2.41%)
Nov 18, 2013 6.089 6.288 6.055 6.082 7,077,614 -0.04(-0.65%)
Nov 15, 2013 6.169 6.248 6.069 6.122 0 -0.09(-1.39%)
Nov 14, 2013 6.315 6.381 6.155 6.208 4,784,640 +0.12(+1.97%)
Nov 12, 2013 6.182 6.315 6.035 6.089 0 -0.12(-1.93%)
Nov 11, 2013 5.849 6.258 5.756 6.208 0 +0.39(+6.63%)
Nov 08, 2013 5.523 5.856 5.410 5.822 0 +0.16(+2.88%)
Nov 07, 2013 6.042 6.295 5.656 5.659 22,535,342 -0.64(-10.19%)
Nov 06, 2013 6.661 6.668 6.288 6.302 11,923,440 -0.30(-4.54%)
Nov 05, 2013 6.721 6.767 6.568 6.601 6,211,208 -0.13(-1.88%)
Nov 04, 2013 6.401 6.734 6.262 6.727 10,592,911 +0.39(+6.20%)
Nov 01, 2013 6.495 6.561 6.302 6.335 0 -0.10(-1.60%)
Oct 31, 2013 6.674 6.684 6.428 6.438 10,287,977 -0.32(-4.77%)
Oct 30, 2013 6.894 6.980 6.661 6.761 0 -0.09(-1.31%)
Oct 29, 2013 6.375 6.887 6.368 6.851 14,968,842 +0.44(+6.85%)
Oct 28, 2013 6.388 6.621 6.095 6.411 16,925,574 +0.06(+1.00%)
Oct 25, 2013 6.455 6.495 6.315 6.348 0 -0.09(-1.40%)
Oct 24, 2013 6.654 6.668 6.355 6.438 0 -0.17(-2.56%)
Oct 23, 2013 6.754 6.781 6.535 6.607 0 -0.19(-2.85%)
Oct 22, 2013 6.987 6.988 6.528 6.801 15,547,068 -0.12(-1.72%)
Oct 21, 2013 7.187 7.619 6.881 6.920 27,018,714 -0.19(-2.72%)
Oct 18, 2013 6.987 7.160 6.874 7.113 13,361,862 +0.27(+3.94%)
Oct 17, 2013 6.867 6.914 6.787 6.844 0 -0.08(-1.11%)
Oct 16, 2013 6.987 7.074 6.854 6.920 8,596,073 -0.05(-0.76%)
Oct 15, 2013 7.120 7.280 6.927 6.974 0 -0.13(-1.87%)
Oct 14, 2013 6.914 7.173 6.861 7.107 7,993,425 -0.00(-0.05%)
Oct 11, 2013 7.207 7.286 7.054 7.110 0 -0.09(-1.25%)
Oct 10, 2013 6.927 7.253 6.920 7.200 12,968,641 +0.41(+5.97%)
Oct 09, 2013 6.821 6.914 6.508 6.794 0 +0.09(+1.29%)
Oct 08, 2013 7.100 7.153 6.554 6.708 14,272,779 -0.35(-5.00%)
Oct 07, 2013 7.067 7.167 7.000 7.060 8,442,083 -0.22(-3.02%)
Oct 04, 2013 7.313 7.519 7.247 7.280 15,144,812 +0.10(+1.39%)
Oct 03, 2013 7.459 7.646 6.987 7.180 0 -0.15(-2.09%)
Oct 02, 2013 6.954 7.346 6.867 7.333 13,989,901 +0.33(+4.65%)
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.