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

Himax Technologies ADR (NQ: HIMX )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 24, 2011 1.289 1.319 1.289 1.313 198,061 +0.04(+2.82%)
May 23, 2011 1.241 1.289 1.229 1.277 306,408 +0.02(+1.43%)
May 20, 2011 1.349 1.349 1.259 1.259 489,912 -0.09(-6.67%)
May 19, 2011 1.307 1.349 1.307 1.349 136,393 +0.03(+2.27%)
May 18, 2011 1.295 1.331 1.289 1.319 156,635 +0.02(+1.85%)
May 17, 2011 1.289 1.313 1.277 1.295 143,940 -0.01(-0.46%)
May 16, 2011 1.337 1.379 1.289 1.301 569,474 -0.04(-3.12%)
May 13, 2011 1.379 1.415 1.331 1.343 251,194 -0.04(-2.61%)
May 12, 2011 1.403 1.427 1.379 1.379 240,777 -0.04(-2.54%)
May 11, 2011 1.409 1.433 1.403 1.415 100,309 +0.01(+0.43%)
May 10, 2011 1.421 1.438 1.409 1.409 254,515 -0.01(-0.42%)
May 09, 2011 1.445 1.463 1.415 1.415 119,710 -0.02(-1.67%)
May 06, 2011 1.474 1.474 1.427 1.439 137,802 -0.02(-1.23%)
May 05, 2011 1.499 1.499 1.439 1.457 173,992 -0.04(-2.80%)
May 04, 2011 1.511 1.535 1.432 1.499 408,535 +0.02(+1.63%)
May 03, 2011 1.523 1.529 1.457 1.475 120,371 -0.05(-3.53%)
May 02, 2011 1.529 1.529 1.517 1.529 158,386 +0.01(+0.79%)
Apr 29, 2011 1.499 1.517 1.493 1.517 234,192 +0.02(+1.20%)
Apr 28, 2011 1.469 1.499 1.463 1.499 185,398 +0.04(+2.46%)
Apr 27, 2011 1.427 1.487 1.427 1.463 138,149 +0.04(+2.52%)
Apr 26, 2011 1.439 1.439 1.427 1.427 92,847 -0.01(-0.42%)
Apr 25, 2011 1.438 1.439 1.415 1.433 234,533 +0.01(+0.42%)
Apr 21, 2011 1.433 1.439 1.415 1.427 127,382 -0.01(-0.42%)
Apr 20, 2011 1.421 1.449 1.421 1.433 219,084 +0.02(+1.27%)
Apr 19, 2011 1.409 1.426 1.409 1.415 107,916 +0.01(+0.43%)
Apr 18, 2011 1.415 1.415 1.391 1.409 92,939 -0.02(-1.26%)
Apr 15, 2011 1.385 1.427 1.379 1.427 127,355 +0.04(+2.59%)
Apr 14, 2011 1.403 1.409 1.379 1.391 127,831 -0.02(-1.69%)
Apr 13, 2011 1.409 1.427 1.409 1.415 106,925 +0.01(+0.43%)
Apr 12, 2011 1.409 1.415 1.397 1.409 104,718 +0.00(+0.00%)
Apr 11, 2011 1.421 1.423 1.409 1.409 95,519 -0.01(-0.84%)
Apr 08, 2011 1.427 1.433 1.415 1.421 122,619 +0.00(+0.00%)
Apr 07, 2011 1.427 1.433 1.421 1.421 98,731 +0.00(+0.00%)
Apr 06, 2011 1.439 1.439 1.415 1.421 129,030 -0.01(-0.84%)
Apr 05, 2011 1.451 1.451 1.427 1.433 116,975 -0.01(-0.83%)
Apr 04, 2011 1.433 1.451 1.427 1.445 193,890 +0.01(+0.42%)
Apr 01, 2011 1.415 1.457 1.415 1.439 241,044 +0.02(+1.27%)
Mar 31, 2011 1.415 1.421 1.409 1.421 189,064 +0.00(+0.00%)
Mar 30, 2011 1.427 1.433 1.403 1.421 178,899 +0.00(+0.00%)
Mar 29, 2011 1.409 1.439 1.409 1.421 208,789 +0.01(+0.42%)
Mar 28, 2011 1.439 1.439 1.415 1.415 167,202 -0.02(-1.67%)
Mar 25, 2011 1.451 1.463 1.427 1.439 174,245 -0.02(-1.23%)
Mar 24, 2011 1.481 1.481 1.445 1.457 87,550 -0.02(-1.62%)
Mar 23, 2011 1.457 1.481 1.439 1.481 150,293 +0.02(+1.65%)
Mar 22, 2011 1.457 1.463 1.451 1.457 109,487 +0.00(+0.00%)
Mar 21, 2011 1.463 1.475 1.457 1.457 141,342 -0.00(-0.02%)
Mar 18, 2011 1.463 1.463 1.439 1.457 100,165 +0.01(+0.85%)
Mar 17, 2011 1.433 1.451 1.420 1.445 190,068 +0.04(+2.99%)
Mar 16, 2011 1.439 1.445 1.403 1.403 302,891 +0.01(+0.43%)
Mar 15, 2011 1.307 1.415 1.301 1.397 433,292 -0.03(-2.10%)
Mar 14, 2011 1.457 1.469 1.409 1.427 360,776 -0.04(-2.86%)
Mar 11, 2011 1.493 1.494 1.457 1.469 270,610 -0.03(-2.00%)
Mar 10, 2011 1.541 1.541 1.499 1.499 323,421 -0.05(-3.10%)
Mar 09, 2011 1.547 1.559 1.529 1.547 231,230 +0.00(+0.00%)
Mar 08, 2011 1.523 1.547 1.505 1.547 346,318 +0.02(+1.58%)
Mar 07, 2011 1.529 1.529 1.511 1.523 246,347 -0.02(-1.17%)
Mar 04, 2011 1.589 1.595 1.523 1.541 288,924 -0.05(-3.38%)
Mar 03, 2011 1.547 1.601 1.541 1.595 539,405 +0.05(+3.50%)
Mar 02, 2011 1.529 1.544 1.517 1.541 349,904 +0.02(+1.18%)
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.