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

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 1.768 1.777 1.699 1.731 2,766,353 -0.04(-2.06%)
Jul 30, 2008 1.800 1.836 1.740 1.768 1,039,293 -0.04(-2.27%)
Jul 29, 2008 1.809 1.818 1.768 1.809 1,062,528 +0.01(+0.76%)
Jul 28, 2008 1.854 1.868 1.795 1.795 1,358,592 -0.03(-1.50%)
Jul 25, 2008 1.873 1.904 1.786 1.822 1,641,449 -0.01(-0.74%)
Jul 24, 2008 1.822 1.854 1.763 1.836 1,954,490 -0.03(-1.47%)
Jul 23, 2008 1.868 1.914 1.832 1.863 1,724,326 -0.05(-2.39%)
Jul 22, 2008 1.914 1.977 1.877 1.909 1,658,440 -0.07(-3.68%)
Jul 21, 2008 1.973 2.014 1.964 1.982 966,122 +0.01(+0.46%)
Jul 18, 2008 1.927 1.982 1.900 1.973 1,172,191 -0.01(-0.69%)
Jul 17, 2008 2.278 2.278 1.873 1.986 5,343,127 -0.28(-12.45%)
Jul 16, 2008 2.278 2.278 2.246 2.269 756,387 -0.01(-0.40%)
Jul 15, 2008 2.296 2.301 2.264 2.278 1,244,816 -0.01(-0.40%)
Jul 14, 2008 2.315 2.337 2.283 2.287 824,067 -0.04(-1.57%)
Jul 11, 2008 2.365 2.365 2.305 2.324 586,939 +0.00(+0.00%)
Jul 10, 2008 2.369 2.378 2.283 2.324 859,839 -0.05(-1.92%)
Jul 09, 2008 2.415 2.447 2.324 2.369 1,302,946 -0.04(-1.52%)
Jul 08, 2008 2.415 2.483 2.392 2.406 2,441,593 +0.01(+0.57%)
Jul 07, 2008 2.301 2.401 2.278 2.392 1,240,926 +0.10(+4.58%)
Jul 04, 2008 2.301 2.324 2.278 2.287 466,431 +0.00(+0.00%)
Jul 03, 2008 2.301 2.324 2.278 2.287 466,431 -0.04(-1.76%)
Jul 02, 2008 2.333 2.342 2.305 2.328 905,610 +0.02(+0.99%)
Jul 01, 2008 2.346 2.346 2.255 2.305 1,184,361 -0.03(-1.17%)
Jun 30, 2008 2.374 2.387 2.301 2.333 606,372 -0.05(-2.29%)
Jun 27, 2008 2.310 2.392 2.278 2.387 1,359,654 +0.06(+2.54%)
Jun 26, 2008 2.438 2.529 2.278 2.328 1,075,119 -0.12(-4.84%)
Jun 25, 2008 2.433 2.469 2.419 2.447 647,095 +0.01(+0.56%)
Jun 24, 2008 2.428 2.479 2.419 2.433 823,646 +0.02(+0.75%)
Jun 23, 2008 2.460 2.483 2.346 2.415 1,774,571 -0.06(-2.57%)
Jun 20, 2008 2.556 2.565 2.460 2.479 1,203,267 -0.12(-4.56%)
Jun 19, 2008 2.597 2.606 2.561 2.597 1,476,321 -0.00(-0.18%)
Jun 18, 2008 2.592 2.638 2.551 2.602 1,704,759 +0.02(+0.88%)
Jun 17, 2008 2.643 2.643 2.556 2.579 2,554,970 -0.07(-2.58%)
Jun 16, 2008 2.561 2.652 2.551 2.647 1,502,883 +0.10(+3.94%)
Jun 13, 2008 2.551 2.569 2.542 2.547 1,715,007 -0.01(-0.53%)
Jun 12, 2008 2.565 2.579 2.506 2.561 1,462,074 -0.09(-3.44%)
Jun 11, 2008 2.684 2.734 2.647 2.652 2,003,242 -0.06(-2.35%)
Jun 10, 2008 2.656 2.720 2.611 2.715 2,644,069 +0.03(+1.19%)
Jun 09, 2008 2.761 2.770 2.670 2.684 1,300,101 -0.05(-1.67%)
Jun 06, 2008 2.734 2.756 2.697 2.729 2,018,578 -0.04(-1.32%)
Jun 05, 2008 2.802 2.816 2.756 2.766 2,198,530 -0.03(-1.14%)
Jun 04, 2008 2.734 2.866 2.688 2.797 7,039,465 +0.06(+2.33%)
Jun 03, 2008 2.661 2.734 2.629 2.734 6,453,814 +0.13(+5.08%)
Jun 02, 2008 2.506 2.643 2.506 2.602 2,424,849 +0.10(+3.82%)
May 30, 2008 2.597 2.615 2.488 2.506 2,392,284 -0.08(-3.00%)
May 29, 2008 2.688 2.688 2.510 2.583 2,476,590 -0.06(-2.24%)
May 28, 2008 2.415 2.674 2.374 2.643 5,736,740 +0.36(+16.00%)
May 27, 2008 2.301 2.324 2.251 2.278 1,239,860 +0.00(+0.00%)
May 26, 2008 2.278 2.301 2.237 2.278 529,410 +0.00(+0.00%)
May 23, 2008 2.278 2.301 2.237 2.278 529,410 +0.00(+0.00%)
May 22, 2008 2.255 2.301 2.255 2.278 512,793 +0.03(+1.21%)
May 21, 2008 2.187 2.255 2.187 2.251 424,437 +0.05(+2.07%)
May 20, 2008 2.219 2.219 2.187 2.205 294,516 -0.01(-0.62%)
May 19, 2008 2.251 2.264 2.192 2.219 676,008 -0.01(-0.61%)
May 16, 2008 2.278 2.283 2.196 2.233 620,246 -0.04(-1.71%)
May 15, 2008 2.255 2.296 2.255 2.271 499,966 +0.03(+1.12%)
May 14, 2008 2.246 2.264 2.223 2.246 818,468 +0.02(+1.02%)
May 13, 2008 2.228 2.233 2.178 2.223 953,119 -0.00(-0.20%)
May 12, 2008 2.255 2.255 2.210 2.228 787,969 -0.02(-1.01%)
May 09, 2008 2.242 2.264 2.201 2.251 563,053 -0.00(-0.20%)
May 08, 2008 2.296 2.305 2.246 2.255 637,570 -0.03(-1.39%)
May 07, 2008 2.360 2.365 2.278 2.287 1,216,289 -0.04(-1.57%)
May 06, 2008 2.324 2.369 2.315 2.324 2,010,621 +0.00(+0.00%)
May 05, 2008 2.369 2.374 2.310 2.324 847,624 -0.05(-1.92%)
May 02, 2008 2.365 2.387 2.324 2.369 1,881,080 +0.04(+1.56%)
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.