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

Himax Technologies ADR (NQ: HIMX )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 30, 2020 2.854 2.877 2.775 2.783 433,308 -0.09(-3.29%)
Oct 29, 2020 2.822 2.909 2.799 2.877 383,327 +0.05(+1.67%)
Oct 28, 2020 2.862 2.877 2.799 2.830 718,987 -0.09(-2.97%)
Oct 27, 2020 2.885 2.956 2.877 2.917 487,652 +0.01(+0.27%)
Oct 26, 2020 2.980 2.988 2.862 2.909 909,685 -0.09(-2.89%)
Oct 23, 2020 3.004 3.051 2.972 2.996 799,261 +0.01(+0.26%)
Oct 22, 2020 2.933 3.012 2.917 2.988 696,061 +0.04(+1.34%)
Oct 21, 2020 2.980 2.996 2.941 2.948 756,647 -0.03(-1.06%)
Oct 20, 2020 3.004 3.027 2.948 2.980 488,118 -0.02(-0.53%)
Oct 19, 2020 2.925 3.067 2.925 2.996 1,268,571 +0.09(+2.98%)
Oct 16, 2020 2.956 2.976 2.893 2.909 579,182 -0.04(-1.34%)
Oct 15, 2020 2.972 2.972 2.909 2.948 507,520 -0.04(-1.32%)
Oct 14, 2020 2.941 3.012 2.941 2.988 623,187 +0.05(+1.61%)
Oct 13, 2020 2.964 2.988 2.925 2.941 757,783 -0.01(-0.27%)
Oct 12, 2020 3.059 3.059 2.933 2.948 1,219,990 -0.10(-3.36%)
Oct 09, 2020 3.019 3.067 2.988 3.051 825,391 +0.04(+1.31%)
Oct 08, 2020 2.996 3.019 2.917 3.012 1,091,754 +0.06(+1.87%)
Oct 07, 2020 2.964 3.027 2.925 2.956 936,854 +0.02(+0.54%)
Oct 06, 2020 2.956 3.051 2.877 2.941 2,782,520 +0.21(+7.80%)
Oct 05, 2020 2.807 2.807 2.680 2.728 943,478 -0.01(-0.29%)
Oct 02, 2020 2.799 2.846 2.720 2.736 889,829 -0.14(-4.93%)
Oct 01, 2020 2.846 2.877 2.791 2.877 538,756 +0.07(+2.53%)
Sep 30, 2020 2.728 2.854 2.712 2.807 1,242,866 +0.10(+3.79%)
Sep 29, 2020 2.712 2.736 2.657 2.704 560,726 -0.01(-0.29%)
Sep 28, 2020 2.665 2.720 2.641 2.712 588,722 +0.07(+2.69%)
Sep 25, 2020 2.665 2.665 2.586 2.641 632,711 -0.02(-0.89%)
Sep 24, 2020 2.641 2.704 2.594 2.665 559,028 +0.02(+0.59%)
Sep 23, 2020 2.704 2.736 2.649 2.649 459,331 -0.03(-1.18%)
Sep 22, 2020 2.799 2.799 2.680 2.680 903,701 -0.09(-3.13%)
Sep 21, 2020 2.775 2.791 2.704 2.767 498,685 -0.03(-1.13%)
Sep 18, 2020 2.925 2.933 2.743 2.799 1,248,806 -0.12(-4.05%)
Sep 17, 2020 2.948 2.948 2.862 2.917 670,258 -0.07(-2.37%)
Sep 16, 2020 3.059 3.075 2.948 2.988 1,098,437 -0.05(-1.56%)
Sep 15, 2020 2.877 3.035 2.846 3.035 1,802,266 +0.18(+6.35%)
Sep 14, 2020 2.728 2.854 2.688 2.854 966,314 +0.17(+6.47%)
Sep 11, 2020 2.712 2.743 2.660 2.680 407,178 -0.04(-1.45%)
Sep 10, 2020 2.720 2.767 2.680 2.720 871,009 +0.03(+1.17%)
Sep 09, 2020 2.720 2.736 2.665 2.688 592,184 +0.02(+0.59%)
Sep 08, 2020 2.728 2.807 2.669 2.673 768,003 -0.09(-3.14%)
Sep 04, 2020 2.728 2.799 2.657 2.759 1,135,785 +0.04(+1.45%)
Sep 03, 2020 2.956 2.988 2.688 2.720 1,817,099 -0.24(-8.00%)
Sep 02, 2020 3.004 3.027 2.937 2.956 554,234 -0.05(-1.57%)
Sep 01, 2020 2.964 3.012 2.933 3.004 643,725 +0.04(+1.33%)
Aug 31, 2020 3.012 3.012 2.945 2.964 724,804 -0.03(-1.05%)
Aug 28, 2020 2.941 3.019 2.905 2.996 827,421 +0.08(+2.70%)
Aug 27, 2020 3.035 3.043 2.909 2.917 1,314,178 -0.12(-3.90%)
Aug 26, 2020 3.114 3.114 3.019 3.035 473,286 -0.05(-1.53%)
Aug 25, 2020 3.075 3.082 3.004 3.082 631,552 +0.04(+1.30%)
Aug 24, 2020 3.035 3.082 3.019 3.043 649,271 +0.04(+1.31%)
Aug 21, 2020 3.095 3.095 3.000 3.004 750,298 -0.07(-2.31%)
Aug 20, 2020 3.067 3.106 3.004 3.075 920,713 -0.01(-0.26%)
Aug 19, 2020 3.193 3.193 3.082 3.082 1,218,716 -0.11(-3.46%)
Aug 18, 2020 3.122 3.216 3.106 3.193 1,230,896 +0.06(+2.02%)
Aug 17, 2020 3.098 3.177 3.098 3.130 735,137 +0.01(+0.25%)
Aug 14, 2020 3.153 3.169 3.082 3.122 707,043 -0.04(-1.25%)
Aug 13, 2020 3.106 3.201 3.082 3.161 1,330,787 +0.07(+2.30%)
Aug 12, 2020 3.075 3.122 3.059 3.090 991,426 +0.02(+0.51%)
Aug 11, 2020 3.106 3.177 3.043 3.075 1,526,336 +0.01(+0.26%)
Aug 10, 2020 3.209 3.240 3.043 3.067 1,720,927 -0.11(-3.47%)
Aug 07, 2020 3.138 3.240 3.130 3.177 882,345 -0.01(-0.25%)
Aug 06, 2020 3.453 3.469 3.090 3.185 2,924,677 -0.17(-4.94%)
Aug 05, 2020 3.406 3.429 3.216 3.350 2,258,886 -0.09(-2.75%)
Aug 04, 2020 3.232 3.445 3.232 3.445 3,343,731 +0.24(+7.37%)
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.