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 (%)
Oct 31, 2011 0.6744 0.6866 0.6437 0.6437 783,386 -0.02(-3.67%)
Oct 28, 2011 0.6560 0.6744 0.6437 0.6683 1,485,395 +0.02(+2.35%)
Oct 27, 2011 0.6683 0.6744 0.6437 0.6529 807,622 +0.00(+0.47%)
Oct 26, 2011 0.6437 0.6560 0.6376 0.6499 539,367 +0.01(+1.92%)
Oct 25, 2011 0.6437 0.6560 0.6315 0.6376 680,257 -0.01(-0.95%)
Oct 24, 2011 0.6621 0.6866 0.6437 0.6437 723,573 +0.00(+0.00%)
Oct 21, 2011 0.6376 0.6928 0.6192 0.6437 2,650,781 +0.03(+5.00%)
Oct 20, 2011 0.6315 0.6437 0.6131 0.6131 775,842 +0.01(+1.01%)
Oct 19, 2011 0.6376 0.6683 0.5947 0.6069 2,397,800 -0.01(-1.98%)
Oct 18, 2011 0.6989 0.7112 0.6131 0.6192 2,175,165 -0.07(-10.62%)
Oct 17, 2011 0.6805 0.7357 0.6805 0.6928 1,163,869 +0.01(+1.80%)
Oct 14, 2011 0.6805 0.6866 0.6744 0.6805 188,884 +0.00(+0.00%)
Oct 13, 2011 0.6744 0.6805 0.6683 0.6805 310,840 +0.01(+0.91%)
Oct 12, 2011 0.6805 0.6866 0.6744 0.6744 493,227 -0.01(-0.90%)
Oct 11, 2011 0.6744 0.6866 0.6714 0.6805 255,373 +0.00(+0.00%)
Oct 10, 2011 0.6805 0.6866 0.6744 0.6805 172,072 +0.00(+0.00%)
Oct 07, 2011 0.6683 0.6805 0.6621 0.6805 201,983 +0.01(+1.83%)
Oct 06, 2011 0.6683 0.6744 0.6560 0.6683 192,926 +0.01(+0.93%)
Oct 05, 2011 0.6621 0.6744 0.6560 0.6621 536,535 +0.00(+0.00%)
Oct 04, 2011 0.6744 0.6805 0.6621 0.6621 483,455 -0.01(-1.82%)
Oct 03, 2011 0.6744 0.6805 0.6683 0.6744 365,042 -0.01(-0.90%)
Sep 30, 2011 0.6744 0.6866 0.6744 0.6805 306,943 +0.01(+0.91%)
Sep 29, 2011 0.6805 0.7050 0.6744 0.6744 232,110 +0.00(+0.00%)
Sep 28, 2011 0.6866 0.6988 0.6744 0.6744 177,719 -0.01(-1.79%)
Sep 27, 2011 0.7050 0.7335 0.6866 0.6866 206,245 -0.01(-1.75%)
Sep 26, 2011 0.6866 0.7480 0.6805 0.6989 269,606 +0.01(+1.79%)
Sep 23, 2011 0.6805 0.7093 0.6805 0.6866 281,742 +0.01(+0.90%)
Sep 22, 2011 0.6928 0.6989 0.6744 0.6805 419,716 -0.02(-3.48%)
Sep 21, 2011 0.7418 0.7663 0.7050 0.7050 610,485 -0.03(-4.17%)
Sep 20, 2011 0.7602 0.7786 0.7357 0.7357 613,806 -0.02(-2.44%)
Sep 19, 2011 0.7725 0.7909 0.7541 0.7541 213,732 -0.03(-3.91%)
Sep 16, 2011 0.7847 0.8074 0.7786 0.7847 390,804 +0.00(+0.00%)
Sep 15, 2011 0.7663 0.8031 0.7663 0.7847 322,399 +0.02(+2.40%)
Sep 14, 2011 0.7725 0.7847 0.7602 0.7663 346,415 +0.00(+0.00%)
Sep 13, 2011 0.7663 0.7725 0.7480 0.7663 341,241 +0.01(+0.81%)
Sep 12, 2011 0.7663 0.7786 0.7418 0.7602 720,531 -0.02(-3.13%)
Sep 09, 2011 0.7909 0.7970 0.7663 0.7847 610,099 +0.00(+0.00%)
Sep 08, 2011 0.7970 0.8215 0.7847 0.7847 910,852 -0.02(-2.29%)
Sep 07, 2011 0.8093 0.8276 0.7970 0.8031 517,123 +0.00(+0.00%)
Sep 06, 2011 0.7786 0.8093 0.7786 0.8031 251,659 +0.01(+1.55%)
Sep 02, 2011 0.8276 0.8338 0.7847 0.7909 632,791 -0.04(-5.15%)
Sep 01, 2011 0.8460 0.8460 0.8276 0.8338 194,284 -0.01(-0.73%)
Aug 31, 2011 0.8338 0.8522 0.8276 0.8399 363,161 +0.01(+0.74%)
Aug 30, 2011 0.8460 0.8583 0.8338 0.8338 211,098 -0.01(-0.73%)
Aug 29, 2011 0.8706 0.8767 0.8399 0.8399 329,761 -0.02(-2.84%)
Aug 26, 2011 0.8583 0.8706 0.8460 0.8644 85,055 +0.01(+1.44%)
Aug 25, 2011 0.8460 0.8828 0.8460 0.8522 77,339 +0.01(+1.46%)
Aug 24, 2011 0.8890 0.9012 0.7970 0.8399 491,086 -0.05(-5.52%)
Aug 23, 2011 0.8583 0.8890 0.8583 0.8890 230,991 +0.02(+2.84%)
Aug 22, 2011 0.9012 0.9319 0.8399 0.8644 438,426 -0.01(-0.70%)
Aug 19, 2011 0.8583 0.9088 0.8583 0.8706 288,802 +0.01(+1.43%)
Aug 18, 2011 0.8951 0.9073 0.8583 0.8583 356,818 -0.05(-5.41%)
Aug 17, 2011 0.9319 0.9441 0.9073 0.9073 235,110 -0.01(-0.67%)
Aug 16, 2011 0.9196 0.9503 0.9135 0.9135 226,891 -0.02(-2.61%)
Aug 15, 2011 0.9319 0.9454 0.9196 0.9380 380,167 +0.02(+2.00%)
Aug 12, 2011 0.8706 0.9503 0.8644 0.9196 752,956 +0.05(+5.63%)
Aug 11, 2011 0.7970 0.9135 0.7970 0.8706 1,362,654 +0.10(+13.60%)
Aug 10, 2011 0.9135 0.9380 0.7602 0.7663 2,142,873 -0.23(-22.84%)
Aug 09, 2011 1.005 1.018 0.9687 0.9932 483,395 +0.00(+0.00%)
Aug 08, 2011 0.9809 1.042 0.9748 0.9932 556,546 -0.04(-4.14%)
Aug 05, 2011 1.054 1.061 0.9809 1.036 481,431 -0.02(-2.31%)
Aug 04, 2011 1.104 1.122 1.042 1.061 422,580 -0.06(-4.94%)
Aug 03, 2011 1.104 1.134 1.091 1.116 272,733 +0.01(+0.55%)
Aug 02, 2011 1.079 1.134 1.079 1.110 218,034 +0.03(+2.84%)
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.