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 (%)
Dec 30, 2011 0.6131 0.6253 0.6008 0.6134 859,517 +0.00(+0.05%)
Dec 29, 2011 0.6131 0.6192 0.6072 0.6131 632,349 +0.00(+0.00%)
Dec 28, 2011 0.6131 0.6192 0.6039 0.6131 673,545 +0.00(+0.00%)
Dec 27, 2011 0.6008 0.6437 0.6008 0.6131 11,370,979 +0.01(+1.91%)
Dec 23, 2011 0.6008 0.6039 0.6008 0.6016 297,303 -0.01(-0.88%)
Dec 21, 2011 0.6039 0.6069 0.6008 0.6069 283,055 -0.00(-0.01%)
Dec 20, 2011 0.6131 0.6131 0.6011 0.6070 557,396 +0.00(+0.00%)
Dec 19, 2011 0.6069 0.6125 0.6069 0.6070 323,329 -0.00(-0.04%)
Dec 16, 2011 0.6069 0.6131 0.6069 0.6072 277,407 +0.00(+0.05%)
Dec 15, 2011 0.6253 0.6253 0.6069 0.6069 618,131 -0.02(-2.94%)
Dec 14, 2011 0.6131 0.6253 0.6069 0.6253 963,741 +0.01(+2.00%)
Dec 13, 2011 0.6253 0.6315 0.6131 0.6131 346,291 -0.01(-1.96%)
Dec 12, 2011 0.6253 0.6315 0.6253 0.6253 186,966 -0.01(-0.97%)
Dec 09, 2011 0.6376 0.6376 0.6315 0.6315 281,825 +0.01(+0.98%)
Dec 08, 2011 0.6437 0.6437 0.6253 0.6253 321,638 -0.02(-2.86%)
Dec 07, 2011 0.6376 0.6437 0.6315 0.6437 374,103 +0.01(+0.96%)
Dec 06, 2011 0.6376 0.6437 0.6315 0.6376 284,786 -0.01(-0.95%)
Dec 05, 2011 0.6437 0.6560 0.6376 0.6437 442,948 +0.00(+0.00%)
Dec 02, 2011 0.6376 0.6683 0.6376 0.6437 449,940 +0.01(+0.96%)
Dec 01, 2011 0.6376 0.6437 0.6315 0.6376 430,796 +0.00(+0.00%)
Nov 30, 2011 0.6315 0.6499 0.6315 0.6376 668,283 +0.01(+1.96%)
Nov 29, 2011 0.6253 0.6376 0.6253 0.6253 227,369 +0.00(+0.00%)
Nov 28, 2011 0.6499 0.6499 0.6253 0.6253 374,659 -0.01(-1.92%)
Nov 25, 2011 0.6376 0.6488 0.6315 0.6376 329,726 +0.01(+1.96%)
Nov 23, 2011 0.6315 0.6376 0.6253 0.6253 222,382 -0.01(-1.92%)
Nov 22, 2011 0.6315 0.6499 0.6315 0.6376 158,248 +0.00(+0.00%)
Nov 21, 2011 0.6437 0.6499 0.6376 0.6376 328,572 -0.01(-1.89%)
Nov 18, 2011 0.6437 0.6621 0.6437 0.6499 1,439,896 +0.00(+0.00%)
Nov 17, 2011 0.6621 0.7050 0.6253 0.6499 8,678,346 -0.01(-0.93%)
Nov 16, 2011 0.6744 0.6805 0.6499 0.6560 462,283 -0.02(-2.73%)
Nov 15, 2011 0.6437 0.6744 0.6376 0.6744 312,642 +0.02(+3.77%)
Nov 14, 2011 0.6621 0.6683 0.6437 0.6499 606,284 -0.02(-2.75%)
Nov 11, 2011 0.6744 0.6866 0.6560 0.6683 365,349 +0.01(+0.93%)
Nov 10, 2011 0.6683 0.6744 0.6621 0.6621 438,020 -0.01(-0.92%)
Nov 09, 2011 0.6683 0.6805 0.6560 0.6683 778,729 -0.01(-1.80%)
Nov 08, 2011 0.6621 0.6928 0.6621 0.6805 725,015 +0.02(+3.74%)
Nov 07, 2011 0.6621 0.6683 0.6560 0.6560 320,749 -0.01(-1.83%)
Nov 04, 2011 0.6437 0.6683 0.6376 0.6683 587,167 +0.02(+2.83%)
Nov 03, 2011 0.6499 0.6560 0.6437 0.6499 374,741 +0.01(+1.92%)
Nov 02, 2011 0.6499 0.6560 0.6376 0.6376 450,299 -0.01(-1.89%)
Nov 01, 2011 0.6437 0.6560 0.6376 0.6499 665,171 +0.01(+0.95%)
Oct 31, 2011 0.6744 0.6866 0.6437 0.6437 783,386 -0.02(-3.67%)
Oct 28, 2011 0.6560 0.6744 0.6437 0.6683 1,485,395 +0.02(+2.35%)
Oct 27, 2011 0.6683 0.6744 0.6437 0.6529 807,622 +0.00(+0.47%)
Oct 26, 2011 0.6437 0.6560 0.6376 0.6499 539,367 +0.01(+1.92%)
Oct 25, 2011 0.6437 0.6560 0.6315 0.6376 680,257 -0.01(-0.95%)
Oct 24, 2011 0.6621 0.6866 0.6437 0.6437 723,573 +0.00(+0.00%)
Oct 21, 2011 0.6376 0.6928 0.6192 0.6437 2,650,781 +0.03(+5.00%)
Oct 20, 2011 0.6315 0.6437 0.6131 0.6131 775,842 +0.01(+1.01%)
Oct 19, 2011 0.6376 0.6683 0.5947 0.6069 2,397,800 -0.01(-1.98%)
Oct 18, 2011 0.6989 0.7112 0.6131 0.6192 2,175,165 -0.07(-10.62%)
Oct 17, 2011 0.6805 0.7357 0.6805 0.6928 1,163,869 +0.01(+1.80%)
Oct 14, 2011 0.6805 0.6866 0.6744 0.6805 188,884 +0.00(+0.00%)
Oct 13, 2011 0.6744 0.6805 0.6683 0.6805 310,840 +0.01(+0.91%)
Oct 12, 2011 0.6805 0.6866 0.6744 0.6744 493,227 -0.01(-0.90%)
Oct 11, 2011 0.6744 0.6866 0.6714 0.6805 255,373 +0.00(+0.00%)
Oct 10, 2011 0.6805 0.6866 0.6744 0.6805 172,072 +0.00(+0.00%)
Oct 07, 2011 0.6683 0.6805 0.6621 0.6805 201,983 +0.01(+1.83%)
Oct 06, 2011 0.6683 0.6744 0.6560 0.6683 192,926 +0.01(+0.93%)
Oct 05, 2011 0.6621 0.6744 0.6560 0.6621 536,535 +0.00(+0.00%)
Oct 04, 2011 0.6744 0.6805 0.6621 0.6621 483,455 -0.01(-1.82%)
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.