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

Himax Technologies ADR (NQ: HIMX )

5.435 +0.065 (+1.21%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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, 2006 2.743 2.961 2.743 2.948 584,246 +0.15(+5.55%)
Jul 28, 2006 2.442 2.825 2.442 2.793 2,390,504 +0.41(+17.21%)
Jul 27, 2006 2.424 2.438 2.374 2.383 552,526 -0.01(-0.57%)
Jul 26, 2006 2.479 2.506 2.392 2.397 292,969 -0.07(-2.95%)
Jul 25, 2006 2.479 2.533 2.460 2.469 470,209 +0.01(+0.56%)
Jul 24, 2006 2.442 2.542 2.392 2.456 345,390 +0.06(+2.47%)
Jul 21, 2006 2.424 2.488 2.392 2.397 405,268 +0.02(+0.77%)
Jul 20, 2006 2.328 2.460 2.328 2.378 1,544,852 +0.08(+3.37%)
Jul 19, 2006 2.324 2.324 2.210 2.301 671,539 +0.02(+1.00%)
Jul 18, 2006 2.387 2.387 2.278 2.278 368,682 -0.10(-4.03%)
Jul 17, 2006 2.415 2.415 2.360 2.374 183,813 -0.06(-2.34%)
Jul 14, 2006 2.401 2.497 2.360 2.431 300,416 +0.01(+0.28%)
Jul 13, 2006 2.378 2.460 2.351 2.424 1,021,818 +0.07(+2.90%)
Jul 12, 2006 2.451 2.483 2.346 2.356 84,931 -0.11(-4.61%)
Jul 11, 2006 2.515 2.597 2.460 2.469 397,669 -0.03(-1.27%)
Jul 10, 2006 2.469 2.602 2.460 2.501 257,836 -0.01(-0.54%)
Jul 07, 2006 2.597 2.688 2.506 2.515 195,619 -0.08(-3.16%)
Jul 06, 2006 2.529 2.674 2.506 2.597 213,237 +0.00(+0.00%)
Jul 05, 2006 2.606 2.674 2.538 2.597 703,891 -0.05(-1.89%)
Jul 03, 2006 2.697 2.697 2.611 2.647 148,724 +0.04(+1.57%)
Jun 30, 2006 2.665 2.665 2.533 2.606 552,954 +0.02(+0.88%)
Jun 29, 2006 2.693 2.715 2.515 2.583 899,664 -0.11(-4.22%)
Jun 28, 2006 2.734 2.734 2.561 2.697 365,550 -0.04(-1.33%)
Jun 27, 2006 2.738 2.807 2.684 2.734 1,427,894 +0.00(+0.00%)
Jun 26, 2006 2.620 2.761 2.597 2.734 460,916 +0.14(+5.51%)
Jun 23, 2006 2.506 2.643 2.474 2.591 344,216 +0.07(+2.83%)
Jun 22, 2006 2.592 2.652 2.520 2.520 528,951 -0.05(-1.78%)
Jun 21, 2006 2.328 2.588 2.324 2.565 728,063 +0.22(+9.32%)
Jun 20, 2006 2.305 2.424 2.296 2.346 836,044 +0.02(+0.98%)
Jun 19, 2006 2.160 2.346 2.141 2.324 1,975,109 +0.17(+7.82%)
Jun 16, 2006 2.192 2.246 2.100 2.155 1,168,696 -0.02(-0.84%)
Jun 15, 2006 2.296 2.301 2.146 2.173 1,633,642 -0.10(-4.60%)
Jun 14, 2006 2.260 2.392 2.210 2.278 2,443,591 -0.00(-0.20%)
Jun 13, 2006 2.492 2.592 2.269 2.283 1,795,490 -0.26(-10.38%)
Jun 12, 2006 2.638 2.643 2.397 2.547 1,789,610 +0.11(+4.49%)
Jun 09, 2006 2.369 2.565 2.369 2.438 1,975,627 +0.09(+3.88%)
Jun 08, 2006 2.561 2.588 2.187 2.346 4,168,056 -0.25(-9.49%)
Jun 07, 2006 2.510 2.661 2.424 2.592 2,285,292 +0.01(+0.35%)
Jun 06, 2006 2.720 2.747 2.533 2.583 439,659 -0.10(-3.90%)
Jun 05, 2006 2.916 2.916 2.688 2.688 408,560 -0.14(-4.84%)
Jun 02, 2006 2.843 2.866 2.793 2.825 357,260 +0.02(+0.81%)
Jun 01, 2006 2.816 2.866 2.793 2.802 1,262,093 -0.05(-1.91%)
May 31, 2006 2.834 2.911 2.756 2.857 1,018,346 +0.05(+1.79%)
May 30, 2006 2.902 2.957 2.784 2.807 1,080,082 -0.06(-2.22%)
May 26, 2006 3.030 3.089 2.797 2.870 1,823,775 -0.15(-4.98%)
May 25, 2006 3.121 3.157 3.007 3.021 1,015,246 -0.07(-2.21%)
May 24, 2006 3.043 3.189 2.984 3.089 2,857,498 +0.07(+2.42%)
May 23, 2006 3.189 3.262 2.971 3.016 1,326,804 -0.10(-3.07%)
May 22, 2006 3.312 3.340 2.916 3.112 1,499,983 -0.30(-8.69%)
May 19, 2006 3.367 3.444 3.189 3.408 2,169,532 +0.01(+0.27%)
May 18, 2006 3.690 3.754 3.294 3.399 2,526,768 -0.31(-8.47%)
May 17, 2006 3.823 3.836 3.709 3.713 1,268,125 -0.05(-1.21%)
May 16, 2006 3.754 3.850 3.736 3.759 298,267 -0.02(-0.60%)
May 15, 2006 3.827 3.873 3.741 3.782 318,273 +0.01(+0.36%)
May 12, 2006 3.854 3.937 3.750 3.768 1,308,350 -0.10(-2.71%)
May 11, 2006 3.964 4.046 3.873 3.873 1,025,518 -0.09(-2.30%)
May 10, 2006 4.078 4.091 3.918 3.964 1,679,001 -0.04(-1.02%)
May 09, 2006 4.032 4.078 3.941 4.005 1,120,037 +0.06(+1.62%)
May 08, 2006 3.918 3.978 3.882 3.941 609,419 +0.02(+0.58%)
May 05, 2006 3.946 3.973 3.873 3.918 1,365,648 -0.10(-2.38%)
May 04, 2006 3.891 4.023 3.891 4.014 1,042,296 +0.11(+2.78%)
May 03, 2006 3.941 3.964 3.850 3.906 1,649,856 -0.01(-0.33%)
May 02, 2006 3.918 3.941 3.873 3.918 1,092,250 -0.11(-2.83%)
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.