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

Himax Technologies ADR (NQ: HIMX )

5.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2007 2.296 2.356 2.292 2.305 923,590 +0.00(+0.20%)
May 30, 2007 2.346 2.346 2.301 2.301 488,457 -0.05(-2.32%)
May 29, 2007 2.346 2.365 2.278 2.356 732,158 +0.01(+0.58%)
May 25, 2007 2.312 2.360 2.301 2.342 412,682 +0.05(+2.19%)
May 24, 2007 2.324 2.378 2.278 2.292 1,218,763 -0.05(-1.95%)
May 23, 2007 2.433 2.433 2.324 2.337 1,608,213 -0.10(-3.93%)
May 22, 2007 2.392 2.438 2.369 2.433 625,289 +0.04(+1.52%)
May 21, 2007 2.369 2.433 2.351 2.397 951,934 +0.05(+2.14%)
May 18, 2007 2.392 2.401 2.333 2.346 793,252 -0.04(-1.72%)
May 17, 2007 2.383 2.387 2.324 2.387 877,810 +0.05(+2.34%)
May 16, 2007 2.301 2.360 2.301 2.333 1,468,871 +0.03(+1.39%)
May 15, 2007 2.397 2.415 2.287 2.301 2,002,259 -0.10(-4.36%)
May 14, 2007 2.492 2.506 2.365 2.406 2,330,416 -0.08(-3.30%)
May 11, 2007 2.551 2.606 2.415 2.488 2,157,414 -0.09(-3.36%)
May 10, 2007 2.743 2.752 2.574 2.574 2,830,258 -0.14(-5.20%)
May 09, 2007 2.656 2.715 2.652 2.715 1,242,070 +0.03(+1.02%)
May 08, 2007 2.706 2.711 2.643 2.688 829,903 -0.02(-0.84%)
May 07, 2007 2.734 2.738 2.711 2.711 796,050 -0.02(-0.59%)
May 04, 2007 2.643 2.734 2.629 2.727 808,321 +0.09(+3.55%)
May 03, 2007 2.624 2.674 2.602 2.633 522,909 +0.01(+0.35%)
May 02, 2007 2.638 2.656 2.624 2.624 407,237 -0.01(-0.52%)
May 01, 2007 2.665 2.679 2.565 2.638 821,850 -0.04(-1.36%)
Apr 30, 2007 2.729 2.729 2.656 2.674 1,410,713 -0.06(-2.33%)
Apr 27, 2007 2.720 2.761 2.679 2.738 1,261,595 -0.01(-0.33%)
Apr 26, 2007 2.711 2.766 2.693 2.747 2,826,184 +0.02(+0.67%)
Apr 25, 2007 2.647 2.729 2.647 2.729 1,023,543 +0.06(+2.22%)
Apr 24, 2007 2.729 2.729 2.652 2.670 1,082,580 -0.06(-2.17%)
Apr 23, 2007 2.611 2.734 2.606 2.729 2,707,434 +0.13(+4.90%)
Apr 20, 2007 2.574 2.615 2.574 2.602 1,376,074 +0.03(+1.24%)
Apr 19, 2007 2.547 2.574 2.524 2.570 446,002 +0.03(+1.07%)
Apr 18, 2007 2.602 2.606 2.529 2.542 558,555 -0.05(-2.11%)
Apr 17, 2007 2.574 2.615 2.547 2.597 929,639 +0.02(+0.71%)
Apr 16, 2007 2.597 2.633 2.556 2.579 560,904 -0.04(-1.39%)
Apr 13, 2007 2.602 2.624 2.597 2.615 550,895 -0.00(-0.17%)
Apr 12, 2007 2.620 2.638 2.570 2.620 594,821 -0.02(-0.86%)
Apr 11, 2007 2.533 2.647 2.533 2.643 2,241,049 +0.13(+5.26%)
Apr 10, 2007 2.374 2.561 2.374 2.510 1,814,914 +0.12(+4.95%)
Apr 09, 2007 2.438 2.438 2.369 2.392 243,440 -0.06(-2.42%)
Apr 05, 2007 2.460 2.474 2.438 2.451 525,931 -0.01(-0.37%)
Apr 04, 2007 2.506 2.506 2.456 2.460 467,000 -0.04(-1.64%)
Apr 03, 2007 2.438 2.506 2.424 2.501 1,233,424 +0.05(+1.86%)
Apr 02, 2007 2.460 2.506 2.392 2.456 771,204 +0.01(+0.56%)
Mar 30, 2007 2.301 2.451 2.301 2.442 949,671 +0.15(+6.56%)
Mar 29, 2007 2.283 2.310 2.278 2.292 205,252 +0.00(+0.20%)
Mar 28, 2007 2.292 2.310 2.278 2.287 359,402 -0.01(-0.59%)
Mar 27, 2007 2.346 2.346 2.292 2.301 656,164 -0.05(-2.32%)
Mar 26, 2007 2.278 2.365 2.260 2.356 1,142,525 +0.06(+2.58%)
Mar 23, 2007 2.324 2.324 2.283 2.296 576,316 -0.03(-1.37%)
Mar 22, 2007 2.278 2.328 2.268 2.328 1,301,750 -0.01(-0.39%)
Mar 21, 2007 2.346 2.346 2.319 2.337 1,355,087 -0.02(-0.97%)
Mar 20, 2007 2.365 2.369 2.346 2.360 858,454 -0.01(-0.58%)
Mar 19, 2007 2.406 2.424 2.369 2.374 684,111 -0.04(-1.51%)
Mar 16, 2007 2.415 2.415 2.378 2.410 495,272 +0.00(+0.00%)
Mar 15, 2007 2.415 2.415 2.397 2.410 574,883 +0.01(+0.38%)
Mar 14, 2007 2.392 2.415 2.346 2.401 1,346,700 -0.02(-0.94%)
Mar 13, 2007 2.415 2.442 2.392 2.424 1,571,616 +0.01(+0.38%)
Mar 12, 2007 2.383 2.428 2.360 2.415 1,287,233 +0.02(+0.95%)
Mar 09, 2007 2.392 2.397 2.360 2.392 729,689 -0.01(-0.57%)
Mar 08, 2007 2.346 2.415 2.346 2.406 991,323 +0.08(+3.53%)
Mar 07, 2007 2.356 2.356 2.319 2.324 982,001 -0.03(-1.35%)
Mar 06, 2007 2.415 2.415 2.351 2.356 1,180,680 -0.02(-0.96%)
Mar 05, 2007 2.392 2.410 2.324 2.378 1,109,172 -0.06(-2.43%)
Mar 02, 2007 2.428 2.488 2.428 2.438 560,520 +0.01(+0.38%)
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.