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

Himax Technologies ADR (NQ: HIMX )

5.370 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 28, 2008 0.6333 0.6561 0.6196 0.6424 682,487 +0.00(+0.71%)
Nov 26, 2008 0.7153 0.7153 0.6196 0.6379 1,708,381 +0.00(+0.00%)
Nov 25, 2008 0.7745 0.7745 0.6196 0.6379 1,134,123 +0.04(+6.87%)
Nov 24, 2008 0.6424 0.6424 0.5877 0.5969 1,681,141 -0.01(-2.24%)
Nov 21, 2008 0.6151 0.6834 0.6060 0.6105 1,184,300 +0.00(+0.75%)
Nov 20, 2008 0.7472 0.7609 0.5969 0.6060 1,717,514 -0.16(-20.83%)
Nov 19, 2008 0.8611 0.8611 0.7609 0.7654 422,271 -0.07(-8.70%)
Nov 18, 2008 0.8793 0.8884 0.8155 0.8383 505,471 -0.05(-5.15%)
Nov 17, 2008 0.9112 0.9158 0.8657 0.8839 577,789 -0.03(-3.48%)
Nov 14, 2008 0.7745 0.9295 0.7609 0.9158 842,642 +0.14(+18.24%)
Nov 13, 2008 0.7745 0.7973 0.7472 0.7745 576,083 +0.01(+1.80%)
Nov 12, 2008 0.7654 0.7700 0.7518 0.7609 434,398 -0.02(-2.34%)
Nov 11, 2008 0.7882 0.7882 0.7654 0.7791 302,295 -0.04(-5.00%)
Nov 10, 2008 0.8611 0.8611 0.7745 0.8201 530,148 -0.04(-4.76%)
Nov 07, 2008 0.8702 0.8748 0.8520 0.8611 174,472 -0.00(-0.53%)
Nov 06, 2008 0.9705 0.9705 0.8520 0.8657 632,201 -0.02(-2.56%)
Nov 05, 2008 0.9477 0.9477 0.8748 0.8884 558,389 -0.08(-8.02%)
Nov 04, 2008 0.8884 0.9659 0.8201 0.9659 1,150,868 +0.08(+8.72%)
Nov 03, 2008 0.9203 0.9249 0.7563 0.8884 1,615,664 +0.04(+4.28%)
Oct 31, 2008 0.8019 0.8520 0.7609 0.8520 775,599 +0.05(+6.25%)
Oct 30, 2008 0.8201 0.8474 0.7745 0.8019 615,432 +0.04(+5.39%)
Oct 29, 2008 0.7973 0.8155 0.7472 0.7609 1,308,600 -0.01(-1.18%)
Oct 28, 2008 0.9112 0.9347 0.7335 0.7700 1,711,660 -0.10(-11.98%)
Oct 27, 2008 0.8702 0.9021 0.8702 0.8748 776,678 -0.02(-2.04%)
Oct 24, 2008 0.9112 0.9112 0.8702 0.8930 713,586 -0.05(-4.85%)
Oct 23, 2008 0.9932 1.002 0.9112 0.9386 1,044,710 -0.05(-5.50%)
Oct 22, 2008 1.043 1.048 0.9932 0.9932 796,823 -0.06(-6.03%)
Oct 21, 2008 1.093 1.098 1.052 1.057 338,200 -0.05(-4.92%)
Oct 20, 2008 1.139 1.139 1.039 1.112 548,132 +0.03(+2.52%)
Oct 17, 2008 1.066 1.134 1.052 1.084 641,882 +0.01(+1.28%)
Oct 16, 2008 1.062 1.084 1.025 1.071 355,798 +0.01(+1.29%)
Oct 15, 2008 1.052 1.116 1.052 1.057 371,476 -0.04(-3.33%)
Oct 14, 2008 1.271 1.271 1.084 1.093 804,957 -0.16(-12.73%)
Oct 13, 2008 1.084 1.253 1.084 1.253 946,153 +0.20(+19.05%)
Oct 10, 2008 1.089 1.089 1.002 1.052 857,049 -0.09(-7.60%)
Oct 09, 2008 1.226 1.226 1.071 1.139 672,059 +0.03(+2.46%)
Oct 08, 2008 1.093 1.180 1.048 1.112 1,100,757 +0.04(+3.83%)
Oct 07, 2008 1.358 1.358 1.071 1.071 1,064,474 -0.07(-6.00%)
Oct 06, 2008 1.207 1.226 1.139 1.139 1,044,515 -0.10(-8.42%)
Oct 03, 2008 1.212 1.349 1.212 1.244 963,532 -0.07(-5.54%)
Oct 02, 2008 1.381 1.381 1.285 1.317 951,653 -0.06(-4.62%)
Oct 01, 2008 1.330 1.399 1.298 1.381 1,220,892 +0.06(+4.84%)
Sep 30, 2008 1.308 1.371 1.298 1.317 785,927 -0.03(-2.03%)
Sep 29, 2008 1.481 1.490 1.276 1.344 1,543,169 -0.15(-9.79%)
Sep 26, 2008 1.458 1.490 1.390 1.490 879,867 +0.05(+3.15%)
Sep 25, 2008 1.390 1.490 1.376 1.444 817,011 +0.07(+4.97%)
Sep 24, 2008 1.367 1.390 1.367 1.376 363,847 +0.02(+1.68%)
Sep 23, 2008 1.349 1.399 1.321 1.353 491,562 -0.01(-1.00%)
Sep 22, 2008 1.426 1.431 1.367 1.367 791,526 -0.03(-1.96%)
Sep 19, 2008 1.381 1.481 1.353 1.394 1,353,730 +0.08(+5.88%)
Sep 18, 2008 1.321 1.367 1.194 1.317 1,784,783 +0.03(+2.12%)
Sep 17, 2008 1.367 1.390 1.280 1.289 1,153,034 -0.08(-5.98%)
Sep 16, 2008 1.367 1.403 1.358 1.371 613,845 +0.00(+0.00%)
Sep 15, 2008 1.376 1.448 1.367 1.371 733,530 -0.04(-2.90%)
Sep 12, 2008 1.408 1.417 1.367 1.412 695,746 +0.04(+2.65%)
Sep 11, 2008 1.458 1.458 1.367 1.376 787,086 -0.07(-5.03%)
Sep 10, 2008 1.499 1.513 1.412 1.449 1,561,452 +0.08(+6.00%)
Sep 09, 2008 1.540 1.540 1.367 1.367 1,980,508 -0.14(-9.37%)
Sep 08, 2008 1.590 1.595 1.504 1.508 1,014,248 -0.03(-2.07%)
Sep 05, 2008 1.549 1.554 1.504 1.540 781,222 -0.01(-0.88%)
Sep 04, 2008 1.595 1.604 1.549 1.554 1,416,507 -0.04(-2.57%)
Sep 03, 2008 1.613 1.631 1.590 1.595 899,712 -0.00(-0.29%)
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.