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 (%)
Oct 29, 2010 1.301 1.301 1.257 1.268 404,028 -0.03(-2.51%)
Oct 28, 2010 1.301 1.301 1.285 1.301 265,886 +0.00(+0.00%)
Oct 27, 2010 1.268 1.301 1.268 1.301 261,216 +0.04(+3.02%)
Oct 25, 2010 1.257 1.290 1.246 1.263 370,107 +0.01(+0.43%)
Oct 22, 2010 1.225 1.257 1.225 1.257 403,403 +0.02(+1.76%)
Oct 21, 2010 1.257 1.268 1.236 1.236 680,119 -0.03(-2.16%)
Oct 20, 2010 1.263 1.293 1.252 1.263 463,679 -0.02(-1.28%)
Oct 19, 2010 1.279 1.285 1.257 1.279 224,556 -0.02(-1.67%)
Oct 18, 2010 1.306 1.306 1.285 1.301 168,498 -0.01(-0.42%)
Oct 15, 2010 1.306 1.306 1.285 1.306 414,845 +0.00(+0.00%)
Oct 14, 2010 1.301 1.306 1.295 1.306 253,234 +0.01(+0.84%)
Oct 13, 2010 1.295 1.306 1.285 1.295 480,098 +0.00(+0.00%)
Oct 12, 2010 1.279 1.295 1.271 1.295 242,745 +0.03(+2.15%)
Oct 11, 2010 1.252 1.285 1.252 1.268 474,720 +0.02(+1.30%)
Oct 08, 2010 1.263 1.263 1.252 1.252 374,185 -0.01(-0.86%)
Oct 07, 2010 1.263 1.290 1.170 1.263 964,204 -0.04(-3.33%)
Oct 06, 2010 1.306 1.312 1.290 1.306 266,923 -0.01(-0.42%)
Oct 05, 2010 1.306 1.323 1.301 1.312 360,348 +0.00(+0.00%)
Oct 04, 2010 1.355 1.355 1.306 1.312 579,010 -0.04(-3.21%)
Oct 01, 2010 1.344 1.361 1.334 1.355 237,451 +0.01(+0.40%)
Sep 30, 2010 1.350 1.350 1.336 1.350 138,801 +0.01(+0.40%)
Sep 29, 2010 1.328 1.372 1.317 1.344 402,016 +0.00(+0.00%)
Sep 28, 2010 1.334 1.344 1.323 1.344 151,870 +0.00(+0.00%)
Sep 27, 2010 1.350 1.355 1.306 1.344 234,912 -0.01(-0.40%)
Sep 24, 2010 1.328 1.350 1.312 1.350 298,726 +0.01(+0.81%)
Sep 23, 2010 1.328 1.344 1.312 1.339 197,717 +0.01(+0.82%)
Sep 22, 2010 1.323 1.334 1.312 1.328 125,310 +0.02(+1.24%)
Sep 21, 2010 1.334 1.334 1.312 1.312 146,493 -0.03(-2.03%)
Sep 20, 2010 1.295 1.339 1.295 1.339 416,223 +0.04(+3.36%)
Sep 17, 2010 1.344 1.377 1.295 1.295 839,878 -0.09(-6.67%)
Sep 15, 2010 1.377 1.432 1.355 1.388 551,295 +0.01(+0.79%)
Sep 14, 2010 1.328 1.393 1.323 1.377 596,846 +0.04(+3.26%)
Sep 13, 2010 1.312 1.334 1.312 1.334 402,343 +0.02(+1.24%)
Sep 10, 2010 1.317 1.328 1.312 1.317 170,881 +0.00(+0.00%)
Sep 09, 2010 1.306 1.323 1.306 1.317 382,032 +0.01(+0.83%)
Sep 08, 2010 1.317 1.323 1.306 1.306 132,112 -0.02(-1.64%)
Sep 07, 2010 1.334 1.334 1.317 1.328 279,799 -0.01(-0.41%)
Sep 03, 2010 1.317 1.334 1.317 1.334 355,283 +0.02(+1.66%)
Sep 02, 2010 1.295 1.323 1.285 1.312 255,655 +0.01(+0.42%)
Sep 01, 2010 1.317 1.323 1.301 1.306 362,652 -0.01(-0.83%)
Aug 31, 2010 1.312 1.317 1.295 1.317 274,918 +0.01(+0.83%)
Aug 30, 2010 1.306 1.317 1.295 1.306 157,968 +0.00(+0.00%)
Aug 27, 2010 1.295 1.323 1.295 1.306 191,088 -0.01(-0.42%)
Aug 26, 2010 1.306 1.317 1.268 1.312 312,550 +0.00(+0.00%)
Aug 25, 2010 1.268 1.323 1.268 1.312 253,421 -0.01(-0.41%)
Aug 24, 2010 1.317 1.323 1.290 1.317 366,792 +0.01(+0.41%)
Aug 23, 2010 1.295 1.323 1.274 1.312 623,225 +0.05(+3.88%)
Aug 20, 2010 1.301 1.301 1.257 1.263 471,645 -0.01(-0.85%)
Aug 19, 2010 1.285 1.301 1.268 1.274 424,044 -0.03(-2.09%)
Aug 18, 2010 1.301 1.304 1.252 1.301 572,918 -0.01(-0.42%)
Aug 17, 2010 1.268 1.306 1.268 1.306 1,111,175 +0.01(+0.84%)
Aug 16, 2010 1.301 1.317 1.268 1.295 671,596 -0.02(-1.65%)
Aug 13, 2010 1.312 1.329 1.290 1.317 536,168 -0.01(-0.82%)
Aug 12, 2010 1.334 1.404 1.306 1.328 665,067 -0.02(-1.21%)
Aug 11, 2010 1.339 1.432 1.317 1.344 897,304 -0.01(-0.40%)
Aug 10, 2010 1.459 1.459 1.306 1.350 2,189,859 -0.16(-10.79%)
Aug 09, 2010 1.497 1.530 1.459 1.513 888,995 +0.00(+0.00%)
Aug 06, 2010 1.568 1.568 1.497 1.513 590,020 -0.06(-3.81%)
Aug 05, 2010 1.579 1.579 1.535 1.573 588,951 +0.01(+0.35%)
Aug 04, 2010 1.551 1.617 1.551 1.568 746,984 +0.03(+2.13%)
Aug 03, 2010 1.550 1.550 1.525 1.535 1,014,179 -0.01(-0.97%)
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.