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

Himax Technologies ADR (NQ: HIMX )

5.580 -0.100 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2010 1.600 1.600 1.560 1.565 805,912 -0.02(-1.57%)
Apr 29, 2010 1.585 1.595 1.565 1.590 340,001 +0.00(+0.32%)
Apr 28, 2010 1.610 1.610 1.570 1.585 523,492 -0.01(-0.63%)
Apr 27, 2010 1.620 1.620 1.580 1.595 361,707 -0.01(-0.93%)
Apr 26, 2010 1.590 1.619 1.575 1.610 526,576 +0.01(+0.94%)
Apr 23, 2010 1.560 1.600 1.550 1.595 534,762 +0.02(+1.27%)
Apr 22, 2010 1.575 1.575 1.550 1.575 461,117 +0.00(+0.00%)
Apr 21, 2010 1.565 1.580 1.560 1.575 455,526 -0.01(-0.63%)
Apr 20, 2010 1.575 1.585 1.560 1.585 727,259 +0.01(+0.63%)
Apr 19, 2010 1.585 1.585 1.565 1.575 320,210 -0.03(-2.17%)
Apr 16, 2010 1.600 1.625 1.575 1.610 455,376 +0.00(+0.31%)
Apr 15, 2010 1.625 1.640 1.595 1.605 495,869 -0.02(-1.23%)
Apr 14, 2010 1.615 1.625 1.600 1.625 522,054 +0.03(+1.56%)
Apr 13, 2010 1.610 1.610 1.565 1.600 496,025 +0.00(+0.00%)
Apr 12, 2010 1.565 1.610 1.565 1.600 911,825 +0.01(+0.63%)
Apr 09, 2010 1.570 1.595 1.505 1.590 345,971 +0.01(+0.95%)
Apr 08, 2010 1.575 1.580 1.530 1.575 596,661 +0.01(+0.64%)
Apr 07, 2010 1.575 1.585 1.525 1.565 815,322 -0.01(-0.63%)
Apr 06, 2010 1.560 1.585 1.560 1.575 485,707 +0.01(+0.32%)
Apr 05, 2010 1.545 1.580 1.540 1.570 366,717 +0.02(+1.62%)
Apr 01, 2010 1.565 1.545 1.545 1.545 441,206 -0.02(-0.96%)
Mar 31, 2010 1.565 1.570 1.555 1.560 356,749 -0.01(-0.95%)
Mar 30, 2010 1.542 1.595 1.535 1.575 709,032 +0.04(+2.27%)
Mar 29, 2010 1.540 1.550 1.520 1.540 397,674 +0.01(+0.98%)
Mar 26, 2010 1.525 1.550 1.520 1.525 495,729 +0.01(+0.66%)
Mar 25, 2010 1.520 1.535 1.515 1.515 668,882 -0.01(-0.66%)
Mar 24, 2010 1.525 1.530 1.515 1.525 503,423 +0.01(+0.66%)
Mar 23, 2010 1.520 1.525 1.510 1.515 308,072 -0.01(-0.33%)
Mar 22, 2010 1.525 1.525 1.500 1.520 181,888 -0.00(-0.33%)
Mar 19, 2010 1.480 1.525 1.475 1.525 457,841 +0.03(+2.01%)
Mar 18, 2010 1.495 1.505 1.480 1.495 555,390 -0.01(-0.66%)
Mar 17, 2010 1.500 1.510 1.450 1.505 949,530 +0.00(+0.33%)
Mar 16, 2010 1.505 1.515 1.490 1.500 444,482 +0.00(+0.00%)
Mar 15, 2010 1.500 1.525 1.490 1.500 508,115 -0.01(-0.99%)
Mar 12, 2010 1.525 1.525 1.515 1.515 622,699 +0.00(+0.00%)
Mar 11, 2010 1.520 1.525 1.510 1.515 580,282 -0.01(-0.66%)
Mar 10, 2010 1.500 1.525 1.500 1.525 415,400 +0.01(+0.99%)
Mar 09, 2010 1.500 1.525 1.495 1.510 432,562 +0.01(+0.67%)
Mar 08, 2010 1.510 1.515 1.495 1.500 383,147 -0.01(-0.99%)
Mar 05, 2010 1.500 1.525 1.475 1.515 708,134 +0.01(+0.66%)
Mar 04, 2010 1.525 1.530 1.500 1.505 368,211 -0.02(-0.99%)
Mar 03, 2010 1.525 1.530 1.505 1.520 475,339 +0.02(+1.00%)
Mar 02, 2010 1.475 1.525 1.475 1.505 819,582 +0.00(+0.33%)
Mar 01, 2010 1.480 1.500 1.475 1.500 884,651 +0.04(+2.39%)
Feb 26, 2010 1.415 1.465 1.415 1.465 509,121 +0.06(+4.27%)
Feb 25, 2010 1.410 1.430 1.390 1.405 787,644 -0.04(-2.43%)
Feb 24, 2010 1.400 1.465 1.375 1.440 389,233 -0.01(-0.69%)
Feb 23, 2010 1.425 1.455 1.420 1.450 514,731 +0.01(+0.35%)
Feb 22, 2010 1.470 1.480 1.420 1.445 650,449 -0.01(-0.34%)
Feb 19, 2010 1.450 1.480 1.425 1.450 1,312,702 -0.02(-1.69%)
Feb 18, 2010 1.500 1.505 1.450 1.475 707,282 -0.03(-1.99%)
Feb 17, 2010 1.500 1.505 1.490 1.505 427,202 +0.00(+0.33%)
Feb 16, 2010 1.500 1.500 1.480 1.500 397,284 +0.02(+1.35%)
Feb 12, 2010 1.515 1.480 1.480 1.480 214,603 -0.03(-2.31%)
Feb 11, 2010 1.510 1.515 1.485 1.515 315,374 +0.02(+1.68%)
Feb 10, 2010 1.455 1.515 1.450 1.490 458,293 +0.03(+1.71%)
Feb 09, 2010 1.525 1.532 1.425 1.465 628,113 -0.01(-0.68%)
Feb 08, 2010 1.395 1.560 1.360 1.475 1,191,652 +0.09(+6.88%)
Feb 05, 2010 1.405 1.415 1.380 1.380 669,982 -0.01(-0.72%)
Feb 04, 2010 1.465 1.480 1.390 1.390 746,283 -0.09(-6.08%)
Feb 03, 2010 1.490 1.500 1.455 1.480 354,791 -0.01(-0.67%)
Feb 02, 2010 1.475 1.495 1.470 1.490 460,393 +0.00(+0.00%)
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.