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

Himax Technologies ADR (NQ: HIMX )

4.910 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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, 2012 1.226 1.253 1.187 1.193 398,356 -0.02(-1.63%)
Oct 26, 2012 1.167 1.213 1.213 1.213 271,077 +0.03(+2.79%)
Oct 25, 2012 1.299 1.299 1.167 1.180 1,005,011 -0.10(-7.73%)
Oct 24, 2012 1.259 1.299 1.253 1.279 171,702 +0.01(+1.04%)
Oct 23, 2012 1.253 1.279 1.246 1.266 241,354 -0.02(-1.54%)
Oct 19, 2012 1.279 1.292 1.272 1.285 186,591 +0.00(+0.00%)
Oct 18, 2012 1.318 1.318 1.279 1.285 158,622 -0.03(-2.01%)
Oct 17, 2012 1.292 1.318 1.292 1.312 180,513 +0.02(+1.53%)
Oct 16, 2012 1.299 1.299 1.266 1.292 241,645 +0.01(+1.03%)
Oct 15, 2012 1.279 1.325 1.272 1.279 292,185 -0.01(-1.02%)
Oct 12, 2012 1.305 1.305 1.272 1.292 90,917 -0.02(-1.51%)
Oct 11, 2012 1.266 1.318 1.253 1.312 137,797 +0.05(+3.65%)
Oct 10, 2012 1.299 1.299 1.259 1.266 230,543 -0.04(-3.03%)
Oct 09, 2012 1.332 1.332 1.299 1.305 167,901 -0.01(-1.00%)
Oct 08, 2012 1.332 1.332 1.312 1.318 136,486 -0.01(-0.50%)
Oct 05, 2012 1.318 1.345 1.312 1.325 141,160 +0.00(+0.00%)
Oct 04, 2012 1.338 1.338 1.318 1.325 117,578 -0.01(-0.99%)
Oct 03, 2012 1.351 1.358 1.332 1.338 165,545 -0.01(-0.98%)
Oct 02, 2012 1.345 1.365 1.332 1.351 264,374 +0.01(+0.49%)
Oct 01, 2012 1.285 1.351 1.285 1.345 600,044 +0.05(+4.08%)
Sep 28, 2012 1.312 1.312 1.285 1.292 59,573 -0.02(-1.51%)
Sep 27, 2012 1.279 1.312 1.279 1.312 198,909 +0.03(+2.05%)
Sep 26, 2012 1.312 1.312 1.285 1.285 228,766 -0.02(-1.52%)
Sep 25, 2012 1.318 1.332 1.299 1.305 178,659 -0.02(-1.49%)
Sep 24, 2012 1.305 1.338 1.305 1.325 283,492 +0.00(+0.00%)
Sep 21, 2012 1.312 1.332 1.311 1.325 296,829 +0.03(+2.03%)
Sep 20, 2012 1.318 1.332 1.292 1.299 276,175 -0.01(-1.00%)
Sep 19, 2012 1.318 1.351 1.292 1.312 499,389 +0.01(+1.01%)
Sep 18, 2012 1.358 1.371 1.299 1.299 408,539 -0.05(-3.43%)
Sep 17, 2012 1.371 1.384 1.318 1.345 406,892 -0.02(-1.45%)
Sep 14, 2012 1.305 1.386 1.299 1.365 796,845 +0.05(+4.02%)
Sep 13, 2012 1.285 1.312 1.259 1.312 600,425 +0.02(+1.53%)
Sep 12, 2012 1.187 1.292 1.180 1.292 504,800 +0.11(+9.50%)
Sep 11, 2012 1.173 1.187 1.173 1.180 275,324 +0.00(+0.00%)
Sep 10, 2012 1.173 1.187 1.167 1.180 166,388 +0.01(+0.56%)
Sep 07, 2012 1.173 1.187 1.154 1.173 123,404 +0.00(+0.00%)
Sep 06, 2012 1.140 1.173 1.140 1.173 206,346 +0.03(+2.30%)
Sep 05, 2012 1.147 1.167 1.134 1.147 119,357 -0.01(-0.57%)
Sep 04, 2012 1.154 1.160 1.134 1.154 155,865 +0.01(+0.58%)
Aug 31, 2012 1.159 1.167 1.147 1.147 64,315 +0.00(+0.00%)
Aug 30, 2012 1.167 1.173 1.147 1.147 75,009 -0.01(-1.14%)
Aug 29, 2012 1.160 1.180 1.154 1.160 86,970 -0.03(-2.22%)
Aug 27, 2012 1.187 1.193 1.167 1.187 114,662 +0.00(+0.00%)
Aug 24, 2012 1.173 1.187 1.167 1.187 125,419 +0.03(+2.27%)
Aug 23, 2012 1.187 1.187 1.160 1.160 93,073 -0.02(-1.68%)
Aug 22, 2012 1.173 1.187 1.160 1.180 90,822 +0.01(+0.56%)
Aug 21, 2012 1.200 1.200 1.167 1.173 141,265 -0.02(-1.66%)
Aug 20, 2012 1.187 1.206 1.186 1.193 150,239 +0.01(+1.12%)
Aug 17, 2012 1.140 1.187 1.140 1.180 226,951 +0.05(+4.07%)
Aug 16, 2012 1.127 1.154 1.114 1.134 140,773 +0.01(+1.18%)
Aug 15, 2012 1.094 1.127 1.094 1.121 143,695 +0.02(+1.80%)
Aug 14, 2012 1.114 1.134 1.101 1.101 129,628 -0.01(-1.18%)
Aug 13, 2012 1.127 1.127 1.107 1.114 299,617 -0.01(-1.17%)
Aug 10, 2012 1.134 1.134 1.101 1.127 155,753 +0.00(+0.00%)
Aug 09, 2012 1.134 1.180 1.127 1.127 474,376 +0.03(+2.40%)
Aug 08, 2012 1.068 1.134 1.068 1.101 383,050 +0.03(+3.09%)
Aug 07, 2012 1.042 1.107 1.042 1.068 353,735 +0.03(+2.53%)
Aug 06, 2012 0.9954 1.048 0.9954 1.042 172,084 +0.01(+1.28%)
Aug 03, 2012 1.013 1.055 1.013 1.028 230,412 +0.03(+2.63%)
Aug 02, 2012 1.002 1.068 1.002 1.002 150,735 -0.01(-1.30%)
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.