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

Himax Technologies ADR (NQ: HIMX )

5.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2019 2.483 2.546 2.456 2.468 436,704 -0.05(-1.88%)
Jul 30, 2019 2.475 2.531 2.436 2.515 761,516 +0.02(+0.63%)
Jul 29, 2019 2.538 2.554 2.487 2.499 658,283 -0.03(-1.25%)
Jul 26, 2019 2.531 2.562 2.468 2.531 1,020,608 +0.02(+0.63%)
Jul 25, 2019 2.625 2.633 2.515 2.515 1,279,989 -0.13(-4.78%)
Jul 24, 2019 2.460 2.665 2.460 2.641 2,061,263 +0.09(+3.40%)
Jul 23, 2019 2.475 2.562 2.468 2.554 1,711,488 +0.08(+3.18%)
Jul 22, 2019 2.365 2.601 2.365 2.475 2,821,766 +0.12(+5.02%)
Jul 19, 2019 2.357 2.389 2.341 2.357 810,043 +0.01(+0.34%)
Jul 18, 2019 2.365 2.397 2.294 2.349 1,515,464 -0.01(-0.33%)
Jul 17, 2019 2.381 2.404 2.357 2.357 949,805 -0.02(-0.99%)
Jul 16, 2019 2.444 2.468 2.349 2.381 1,428,747 -0.06(-2.58%)
Jul 15, 2019 2.460 2.507 2.436 2.444 1,571,633 -0.02(-0.64%)
Jul 12, 2019 2.602 2.624 2.412 2.460 3,589,763 -0.18(-6.87%)
Jul 11, 2019 2.704 2.728 2.617 2.641 1,498,473 -0.04(-1.47%)
Jul 10, 2019 2.743 2.791 2.657 2.680 1,307,727 -0.06(-2.30%)
Jul 09, 2019 2.680 2.791 2.673 2.743 1,661,700 +0.06(+2.35%)
Jul 08, 2019 2.759 2.783 2.657 2.680 952,664 -0.09(-3.41%)
Jul 05, 2019 2.759 2.803 2.751 2.775 660,744 -0.03(-1.12%)
Jul 03, 2019 2.751 2.909 2.751 2.807 3,139,583 +0.05(+1.71%)
Jul 02, 2019 2.736 2.767 2.728 2.759 813,902 +0.02(+0.86%)
Jul 01, 2019 2.791 2.838 2.728 2.736 988,106 -0.01(-0.29%)
Jun 28, 2019 2.712 2.759 2.708 2.743 638,166 +0.03(+1.16%)
Jun 27, 2019 2.736 2.783 2.712 2.712 756,574 -0.02(-0.86%)
Jun 26, 2019 2.649 2.814 2.625 2.736 3,044,895 +0.11(+4.20%)
Jun 25, 2019 2.602 2.649 2.562 2.625 972,676 +0.02(+0.60%)
Jun 24, 2019 2.617 2.673 2.609 2.609 752,376 -0.02(-0.60%)
Jun 21, 2019 2.625 2.657 2.578 2.625 623,832 -0.03(-1.19%)
Jun 20, 2019 2.688 2.712 2.617 2.657 1,124,601 +0.00(+0.00%)
Jun 19, 2019 2.688 2.704 2.602 2.657 797,609 +0.00(+0.00%)
Jun 18, 2019 2.578 2.712 2.554 2.657 1,559,469 +0.09(+3.37%)
Jun 17, 2019 2.633 2.649 2.562 2.570 738,461 -0.07(-2.69%)
Jun 14, 2019 2.641 2.657 2.609 2.641 820,825 -0.02(-0.89%)
Jun 13, 2019 2.609 2.688 2.609 2.665 1,208,867 +0.06(+2.11%)
Jun 12, 2019 2.657 2.680 2.606 2.609 922,097 -0.06(-2.36%)
Jun 11, 2019 2.743 2.775 2.641 2.673 1,037,446 -0.03(-1.17%)
Jun 10, 2019 2.673 2.720 2.649 2.704 1,005,349 +0.06(+2.08%)
Jun 07, 2019 2.641 2.665 2.625 2.649 520,579 +0.01(+0.30%)
Jun 06, 2019 2.657 2.696 2.613 2.641 770,285 -0.02(-0.59%)
Jun 05, 2019 2.728 2.759 2.633 2.657 1,588,244 -0.07(-2.60%)
Jun 04, 2019 2.657 2.736 2.641 2.728 1,545,748 +0.08(+2.98%)
Jun 03, 2019 2.649 2.708 2.617 2.649 1,499,120 -0.01(-0.30%)
May 31, 2019 2.641 2.751 2.609 2.657 4,014,826 +0.01(+0.30%)
May 30, 2019 2.404 2.673 2.389 2.649 3,558,611 +0.26(+10.89%)
May 29, 2019 2.365 2.412 2.353 2.389 1,334,648 +0.06(+2.37%)
May 28, 2019 2.286 2.404 2.278 2.334 1,673,022 +0.06(+2.42%)
May 24, 2019 2.397 2.437 2.231 2.278 2,385,606 -0.10(-4.30%)
May 23, 2019 2.436 2.436 2.349 2.381 2,493,254 -0.07(-2.89%)
May 22, 2019 2.483 2.523 2.373 2.452 1,598,814 -0.02(-0.96%)
May 21, 2019 2.483 2.538 2.452 2.475 1,608,253 +0.01(+0.32%)
May 20, 2019 2.594 2.641 2.444 2.468 3,089,287 -0.16(-6.01%)
May 17, 2019 2.633 2.709 2.606 2.625 1,555,394 -0.05(-1.77%)
May 16, 2019 2.673 2.720 2.625 2.673 1,791,570 -0.02(-0.59%)
May 15, 2019 2.649 2.759 2.633 2.688 823,232 +0.02(+0.59%)
May 14, 2019 2.546 2.712 2.546 2.673 1,325,209 +0.11(+4.31%)
May 13, 2019 2.680 2.691 2.539 2.562 2,150,868 -0.20(-7.14%)
May 10, 2019 2.767 2.870 2.688 2.759 2,368,228 -0.01(-0.28%)
May 09, 2019 2.665 2.846 2.633 2.767 3,656,478 +0.13(+4.78%)
May 08, 2019 2.578 2.680 2.570 2.641 1,877,173 +0.07(+2.76%)
May 07, 2019 2.602 2.665 2.562 2.570 2,375,031 -0.06(-2.10%)
May 06, 2019 2.570 2.641 2.546 2.625 1,280,112 -0.02(-0.89%)
May 03, 2019 2.617 2.680 2.578 2.649 1,519,877 +0.04(+1.51%)
May 02, 2019 2.546 2.657 2.538 2.609 1,455,534 +0.07(+2.79%)
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.