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

Himax Technologies ADR (NQ: HIMX )

4.830 -0.140 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 28, 2010 1.718 1.718 1.658 1.680 365,474 -0.04(-2.24%)
May 27, 2010 1.696 1.724 1.658 1.718 803,479 +0.04(+2.63%)
May 26, 2010 1.762 1.762 1.658 1.674 1,064,062 -0.05(-2.87%)
May 25, 2010 1.674 1.757 1.608 1.724 2,029,245 +0.03(+1.95%)
May 24, 2010 1.696 1.773 1.641 1.691 6,360,390 +0.16(+10.43%)
May 21, 2010 1.531 1.553 1.498 1.531 824,978 +0.02(+1.09%)
May 20, 2010 1.526 1.548 1.487 1.515 2,133,178 -0.01(-0.72%)
May 19, 2010 1.537 1.542 1.476 1.526 590,604 -0.01(-0.36%)
May 18, 2010 1.548 1.553 1.515 1.531 673,470 -0.01(-0.71%)
May 17, 2010 1.553 1.553 1.542 1.542 620,531 -0.03(-1.75%)
May 14, 2010 1.537 1.570 1.526 1.570 355,409 +0.03(+1.79%)
May 13, 2010 1.575 1.581 1.526 1.542 647,437 -0.03(-2.10%)
May 12, 2010 1.564 1.608 1.542 1.575 563,374 -0.01(-0.69%)
May 11, 2010 1.586 1.608 1.570 1.586 358,577 +0.00(+0.00%)
May 10, 2010 1.575 1.641 1.564 1.586 584,837 +0.03(+2.13%)
May 07, 2010 1.570 1.613 1.465 1.553 658,810 -0.02(-1.05%)
May 06, 2010 1.669 1.669 1.471 1.570 2,518,743 -0.10(-5.94%)
May 05, 2010 1.658 1.702 1.641 1.669 811,165 -0.01(-0.33%)
May 04, 2010 1.696 1.707 1.663 1.674 743,516 -0.04(-2.56%)
May 03, 2010 1.718 1.724 1.691 1.718 476,200 -0.01(-0.32%)
Apr 30, 2010 1.762 1.762 1.718 1.724 731,614 -0.03(-1.57%)
Apr 29, 2010 1.746 1.757 1.724 1.751 308,656 +0.01(+0.32%)
Apr 28, 2010 1.773 1.773 1.729 1.746 475,230 -0.01(-0.63%)
Apr 27, 2010 1.784 1.784 1.740 1.757 328,361 -0.02(-0.93%)
Apr 26, 2010 1.751 1.784 1.735 1.773 478,030 +0.02(+0.94%)
Apr 23, 2010 1.718 1.762 1.707 1.757 485,461 +0.02(+1.27%)
Apr 22, 2010 1.735 1.735 1.707 1.735 418,606 +0.00(+0.00%)
Apr 21, 2010 1.724 1.740 1.718 1.735 413,531 -0.01(-0.63%)
Apr 20, 2010 1.735 1.746 1.718 1.746 660,212 +0.01(+0.64%)
Apr 19, 2010 1.746 1.746 1.724 1.735 290,690 -0.04(-2.17%)
Apr 16, 2010 1.762 1.790 1.735 1.773 413,395 +0.01(+0.31%)
Apr 15, 2010 1.790 1.807 1.757 1.768 450,154 -0.02(-1.23%)
Apr 14, 2010 1.779 1.790 1.762 1.790 473,925 +0.03(+1.56%)
Apr 13, 2010 1.773 1.773 1.724 1.762 450,296 +0.00(+0.00%)
Apr 12, 2010 1.724 1.773 1.724 1.762 827,763 +0.01(+0.63%)
Apr 09, 2010 1.729 1.757 1.658 1.751 314,075 +0.02(+0.95%)
Apr 08, 2010 1.735 1.740 1.685 1.735 541,654 +0.01(+0.64%)
Apr 07, 2010 1.735 1.746 1.680 1.724 740,157 -0.01(-0.64%)
Apr 06, 2010 1.718 1.746 1.718 1.735 440,929 +0.01(+0.32%)
Apr 05, 2010 1.702 1.740 1.696 1.729 332,909 +0.03(+1.62%)
Apr 01, 2010 1.724 1.702 1.702 1.702 400,531 -0.02(-0.96%)
Mar 31, 2010 1.724 1.729 1.713 1.718 323,860 -0.02(-0.95%)
Mar 30, 2010 1.699 1.757 1.691 1.735 643,666 +0.04(+2.27%)
Mar 29, 2010 1.696 1.707 1.674 1.696 361,012 +0.02(+0.98%)
Mar 26, 2010 1.680 1.707 1.674 1.680 450,027 +0.01(+0.66%)
Mar 25, 2010 1.674 1.691 1.669 1.669 607,217 -0.01(-0.66%)
Mar 24, 2010 1.680 1.685 1.669 1.680 457,012 +0.01(+0.66%)
Mar 23, 2010 1.674 1.680 1.663 1.669 279,671 -0.01(-0.33%)
Mar 22, 2010 1.680 1.680 1.652 1.674 165,120 -0.01(-0.33%)
Mar 19, 2010 1.630 1.680 1.625 1.680 415,632 +0.03(+2.01%)
Mar 18, 2010 1.647 1.658 1.630 1.647 504,188 -0.01(-0.66%)
Mar 17, 2010 1.652 1.663 1.597 1.658 861,992 +0.01(+0.33%)
Mar 16, 2010 1.658 1.669 1.641 1.652 403,505 +0.00(+0.00%)
Mar 15, 2010 1.652 1.680 1.641 1.652 461,272 -0.02(-0.99%)
Mar 12, 2010 1.680 1.680 1.669 1.669 565,292 +0.00(+0.00%)
Mar 11, 2010 1.674 1.680 1.663 1.669 526,786 -0.01(-0.66%)
Mar 10, 2010 1.652 1.680 1.652 1.680 377,104 +0.02(+0.99%)
Mar 09, 2010 1.652 1.680 1.647 1.663 392,684 +0.01(+0.67%)
Mar 08, 2010 1.663 1.669 1.647 1.652 347,825 -0.02(-0.99%)
Mar 05, 2010 1.652 1.680 1.625 1.669 642,851 +0.01(+0.66%)
Mar 04, 2010 1.680 1.685 1.652 1.658 334,265 -0.02(-0.99%)
Mar 03, 2010 1.680 1.685 1.658 1.674 431,517 +0.02(+1.00%)
Mar 02, 2010 1.625 1.680 1.625 1.658 744,024 +0.01(+0.33%)
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.