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

Himax Technologies ADR (NQ: HIMX )

4.960 +0.050 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2008 0.9694 1.030 0.9198 1.030 641,602 +0.06(+6.25%)
Oct 30, 2008 0.9914 1.024 0.9363 0.9694 509,107 +0.05(+5.39%)
Oct 29, 2008 0.9638 0.9859 0.9033 0.9198 1,082,518 -0.01(-1.18%)
Oct 28, 2008 1.102 1.130 0.8867 0.9308 1,415,944 -0.13(-11.98%)
Oct 27, 2008 1.052 1.091 1.052 1.057 642,495 -0.02(-2.04%)
Oct 24, 2008 1.102 1.102 1.052 1.080 590,302 -0.06(-4.85%)
Oct 23, 2008 1.201 1.212 1.102 1.135 864,220 -0.07(-5.50%)
Oct 22, 2008 1.261 1.267 1.201 1.201 659,159 -0.08(-6.03%)
Oct 21, 2008 1.322 1.327 1.272 1.278 279,771 -0.07(-4.92%)
Oct 20, 2008 1.377 1.377 1.256 1.344 453,433 +0.03(+2.52%)
Oct 17, 2008 1.289 1.371 1.272 1.311 530,987 +0.02(+1.28%)
Oct 16, 2008 1.283 1.311 1.239 1.294 294,328 +0.02(+1.29%)
Oct 15, 2008 1.272 1.349 1.272 1.278 307,298 -0.04(-3.33%)
Oct 14, 2008 1.537 1.537 1.311 1.322 665,888 -0.19(-12.73%)
Oct 13, 2008 1.311 1.515 1.311 1.515 782,690 +0.24(+19.05%)
Oct 10, 2008 1.316 1.316 1.212 1.272 708,980 -0.10(-7.60%)
Oct 09, 2008 1.482 1.482 1.294 1.377 555,950 +0.03(+2.46%)
Oct 08, 2008 1.322 1.426 1.267 1.344 910,584 +0.05(+3.83%)
Oct 07, 2008 1.641 1.641 1.294 1.294 880,570 -0.08(-6.00%)
Oct 06, 2008 1.460 1.482 1.377 1.377 864,058 -0.13(-8.43%)
Oct 03, 2008 1.465 1.630 1.465 1.504 797,066 -0.09(-5.54%)
Oct 02, 2008 1.669 1.669 1.553 1.592 787,240 -0.08(-4.62%)
Oct 01, 2008 1.608 1.691 1.570 1.669 1,009,963 +0.08(+4.84%)
Sep 30, 2008 1.581 1.658 1.570 1.592 650,146 -0.03(-2.03%)
Sep 29, 2008 1.790 1.801 1.542 1.625 1,276,562 -0.18(-9.79%)
Sep 26, 2008 1.762 1.801 1.680 1.801 727,856 +0.06(+3.15%)
Sep 25, 2008 1.680 1.801 1.663 1.746 675,859 +0.08(+4.97%)
Sep 24, 2008 1.652 1.680 1.652 1.663 300,986 +0.03(+1.68%)
Sep 23, 2008 1.630 1.691 1.597 1.636 406,637 -0.02(-1.00%)
Sep 22, 2008 1.724 1.729 1.652 1.652 654,778 -0.03(-1.96%)
Sep 19, 2008 1.669 1.790 1.636 1.685 1,119,852 +0.09(+5.88%)
Sep 18, 2008 1.597 1.652 1.443 1.592 1,476,434 +0.03(+2.12%)
Sep 17, 2008 1.652 1.680 1.548 1.559 953,829 -0.10(-5.98%)
Sep 16, 2008 1.652 1.696 1.641 1.658 507,794 +0.00(+0.00%)
Sep 15, 2008 1.663 1.751 1.652 1.658 606,801 -0.05(-2.90%)
Sep 12, 2008 1.702 1.713 1.652 1.707 575,545 +0.04(+2.65%)
Sep 11, 2008 1.762 1.762 1.652 1.663 651,105 -0.09(-5.03%)
Sep 10, 2008 1.812 1.829 1.707 1.751 1,291,686 +0.10(+6.00%)
Sep 09, 2008 1.862 1.862 1.652 1.652 1,638,344 -0.17(-9.37%)
Sep 08, 2008 1.922 1.928 1.818 1.823 839,020 -0.04(-2.07%)
Sep 05, 2008 1.873 1.878 1.818 1.862 646,253 -0.02(-0.88%)
Sep 04, 2008 1.928 1.939 1.873 1.878 1,171,783 -0.05(-2.57%)
Sep 03, 2008 1.950 1.972 1.922 1.928 744,273 -0.01(-0.29%)
Sep 02, 2008 1.944 1.961 1.917 1.933 957,101 +0.01(+0.29%)
Aug 29, 2008 1.961 1.966 1.922 1.928 780,914 -0.04(-1.96%)
Aug 28, 2008 1.977 1.977 1.955 1.966 541,788 -0.01(-0.56%)
Aug 27, 2008 1.988 2.010 1.961 1.977 477,309 +0.00(+0.00%)
Aug 26, 2008 2.032 2.032 1.955 1.977 541,618 +0.01(+0.28%)
Aug 25, 2008 1.966 1.983 1.961 1.972 579,049 +0.01(+0.56%)
Aug 22, 2008 1.977 1.983 1.955 1.961 569,250 -0.02(-0.84%)
Aug 21, 2008 1.994 1.994 1.961 1.977 459,694 -0.01(-0.28%)
Aug 20, 2008 2.005 2.016 1.961 1.983 469,311 +0.01(+0.56%)
Aug 19, 2008 1.983 2.005 1.972 1.972 481,331 -0.01(-0.56%)
Aug 18, 2008 2.016 2.032 1.983 1.983 1,198,956 -0.01(-0.55%)
Aug 15, 2008 2.021 2.038 1.983 1.994 558,639 -0.01(-0.55%)
Aug 14, 2008 2.010 2.060 1.983 2.005 615,881 +0.01(+0.55%)
Aug 13, 2008 2.032 2.032 1.933 1.994 719,095 -0.01(-0.55%)
Aug 12, 2008 2.087 2.087 1.983 2.005 1,132,156 -0.07(-3.19%)
Aug 11, 2008 2.010 2.082 2.010 2.071 1,359,361 +0.08(+3.87%)
Aug 08, 2008 1.972 2.027 1.917 1.994 1,233,212 +0.10(+5.54%)
Aug 07, 2008 1.790 1.895 1.790 1.889 1,652,593 +0.08(+4.26%)
Aug 06, 2008 1.867 1.873 1.757 1.812 2,359,043 -0.05(-2.66%)
Aug 05, 2008 1.751 1.944 1.537 1.862 6,753,893 -0.09(-4.52%)
Aug 04, 2008 2.065 2.076 1.900 1.950 3,402,120 -0.09(-4.32%)
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.