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 (%)
Jul 31, 2012 1.018 1.024 0.9862 0.9862 115,064 -0.01(-1.27%)
Jul 30, 2012 1.018 1.024 0.9862 0.9989 221,564 -0.02(-1.88%)
Jul 27, 2012 1.024 1.031 0.9798 1.018 127,980 +0.01(+0.63%)
Jul 26, 2012 0.9925 1.018 0.9480 1.012 192,665 +0.04(+4.61%)
Jul 25, 2012 0.9671 0.9989 0.9607 0.9671 237,833 -0.01(-0.65%)
Jul 24, 2012 0.9735 0.9798 0.9544 0.9735 202,282 -0.01(-0.65%)
Jul 23, 2012 0.9862 0.9862 0.9607 0.9798 135,613 -0.02(-1.91%)
Jul 20, 2012 0.9925 1.005 0.9925 0.9989 166,587 -0.01(-0.63%)
Jul 19, 2012 1.018 1.043 0.9989 1.005 96,678 -0.03(-2.47%)
Jul 18, 2012 1.018 1.037 0.9989 1.031 108,552 +0.01(+1.25%)
Jul 17, 2012 1.005 1.037 0.9925 1.018 75,917 +0.02(+1.91%)
Jul 16, 2012 1.031 1.037 0.9925 0.9989 219,122 -0.05(-4.85%)
Jul 13, 2012 0.9798 1.069 0.9544 1.050 221,082 +0.10(+10.00%)
Jul 12, 2012 1.005 1.018 0.9353 0.9544 602,244 -0.08(-7.41%)
Jul 11, 2012 1.069 1.101 1.005 1.031 457,966 -0.03(-2.82%)
Jul 10, 2012 1.153 1.153 1.048 1.061 597,885 -0.09(-7.98%)
Jul 09, 2012 1.146 1.171 1.134 1.153 292,447 +0.01(+0.53%)
Jul 06, 2012 1.165 1.171 1.134 1.146 122,575 -0.02(-2.09%)
Jul 05, 2012 1.110 1.171 1.110 1.171 297,474 +0.06(+4.95%)
Jul 03, 2012 1.122 1.146 1.110 1.116 153,704 -0.00(-0.27%)
Jul 02, 2012 1.146 1.146 1.110 1.119 229,735 -0.03(-2.67%)
Jun 29, 2012 1.128 1.165 1.128 1.150 149,123 +0.04(+3.59%)
Jun 28, 2012 1.097 1.134 1.091 1.110 154,627 +0.00(+0.00%)
Jun 27, 2012 1.110 1.128 1.104 1.110 169,434 +0.00(+0.00%)
Jun 26, 2012 1.085 1.110 1.085 1.110 140,457 +0.01(+0.56%)
Jun 25, 2012 1.085 1.110 1.079 1.104 273,099 -0.01(-0.55%)
Jun 22, 2012 1.146 1.153 1.104 1.110 243,949 -0.02(-2.16%)
Jun 21, 2012 1.153 1.171 1.128 1.134 165,577 -0.02(-1.60%)
Jun 20, 2012 1.140 1.171 1.134 1.153 204,114 +0.01(+0.53%)
Jun 19, 2012 1.128 1.146 1.122 1.146 132,693 +0.02(+1.63%)
Jun 18, 2012 1.165 1.171 1.122 1.128 368,500 -0.04(-3.16%)
Jun 15, 2012 1.122 1.165 1.116 1.165 334,506 +0.04(+3.82%)
Jun 14, 2012 1.171 1.172 1.116 1.122 240,861 -0.04(-3.68%)
Jun 13, 2012 1.153 1.177 1.134 1.165 270,995 +0.01(+1.06%)
Jun 12, 2012 1.116 1.177 1.116 1.153 228,429 +0.02(+2.17%)
Jun 11, 2012 1.165 1.171 1.128 1.128 256,711 -0.02(-1.60%)
Jun 08, 2012 1.110 1.159 1.104 1.146 230,008 +0.04(+3.32%)
Jun 07, 2012 1.189 1.202 1.104 1.110 410,196 -0.07(-5.73%)
Jun 06, 2012 1.195 1.195 1.128 1.177 555,492 +0.06(+5.49%)
Jun 05, 2012 1.134 1.153 1.073 1.116 1,084,696 -0.02(-2.15%)
Jun 04, 2012 1.189 1.192 1.122 1.140 879,978 -0.06(-4.61%)
Jun 01, 2012 1.202 1.220 1.195 1.195 318,597 -0.03(-2.50%)
May 31, 2012 1.226 1.226 1.208 1.226 200,509 +0.01(+0.50%)
May 30, 2012 1.214 1.226 1.202 1.220 287,218 -0.01(-0.99%)
May 29, 2012 1.226 1.257 1.226 1.232 270,805 -0.02(-1.47%)
May 25, 2012 1.229 1.257 1.229 1.251 130,850 +0.01(+0.49%)
May 24, 2012 1.238 1.263 1.220 1.245 220,506 -0.01(-0.49%)
May 23, 2012 1.195 1.263 1.195 1.251 486,747 +0.02(+1.49%)
May 22, 2012 1.263 1.269 1.220 1.232 233,730 -0.04(-2.90%)
May 21, 2012 1.220 1.269 1.220 1.269 633,057 +0.05(+4.02%)
May 18, 2012 1.257 1.269 1.220 1.220 526,288 -0.04(-2.93%)
May 17, 2012 1.300 1.300 1.251 1.257 479,234 -0.04(-2.84%)
May 16, 2012 1.300 1.318 1.275 1.294 437,513 +0.00(+0.00%)
May 15, 2012 1.281 1.324 1.257 1.294 552,406 +0.01(+0.48%)
May 14, 2012 1.275 1.306 1.238 1.287 638,324 +0.01(+0.96%)
May 11, 2012 1.300 1.324 1.251 1.275 373,542 -0.02(-1.89%)
May 10, 2012 1.318 1.349 1.287 1.300 1,012,245 +0.02(+1.44%)
May 09, 2012 1.312 1.318 1.214 1.281 2,741,467 +0.06(+4.50%)
May 08, 2012 1.238 1.251 1.189 1.226 989,326 -0.02(-1.48%)
May 07, 2012 1.214 1.257 1.202 1.245 988,001 +0.04(+3.05%)
May 04, 2012 1.287 1.287 1.208 1.208 1,058,060 -0.09(-7.08%)
May 03, 2012 1.343 1.349 1.281 1.300 400,305 -0.02(-1.40%)
May 02, 2012 1.312 1.324 1.300 1.318 443,739 +0.01(+0.47%)
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.