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

Himax Technologies ADR (NQ: HIMX )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 10.31 10.86 10.30 10.69 10,413,389 +0.44(+4.25%)
Nov 29, 2017 10.43 10.76 9.931 10.25 11,681,801 -0.15(-1.42%)
Nov 28, 2017 10.03 10.43 10.01 10.40 6,790,925 +0.36(+3.57%)
Nov 27, 2017 9.884 10.13 9.650 10.04 7,061,653 -0.12(-1.23%)
Nov 24, 2017 10.13 10.20 9.915 10.16 5,704,429 +0.02(+0.23%)
Nov 22, 2017 10.27 10.80 9.995 10.14 14,786,677 -0.05(-0.53%)
Nov 21, 2017 9.292 10.44 9.184 10.20 19,083,646 +1.02(+11.11%)
Nov 20, 2017 8.989 9.292 8.966 9.176 4,222,642 +0.19(+2.17%)
Nov 17, 2017 9.269 9.339 8.942 8.981 10,957,099 -0.22(-2.37%)
Nov 16, 2017 8.483 9.300 8.483 9.199 13,535,857 +0.75(+8.84%)
Nov 15, 2017 8.273 8.518 8.055 8.452 4,256,271 +0.13(+1.59%)
Nov 14, 2017 7.923 8.374 7.899 8.320 6,020,205 +0.38(+4.80%)
Nov 13, 2017 7.666 7.997 7.565 7.938 6,262,997 +0.21(+2.72%)
Nov 10, 2017 8.180 8.244 7.596 7.728 8,631,566 -0.47(-5.70%)
Nov 09, 2017 8.623 8.639 7.895 8.195 11,553,547 -0.10(-1.22%)
Nov 08, 2017 8.257 8.351 8.156 8.296 5,839,765 +0.04(+0.47%)
Nov 07, 2017 8.172 8.343 8.094 8.257 3,776,272 +0.01(+0.09%)
Nov 06, 2017 8.405 8.475 8.156 8.250 4,048,394 -0.15(-1.76%)
Nov 03, 2017 8.639 8.639 8.304 8.397 7,100,257 -0.12(-1.46%)
Nov 02, 2017 8.405 8.553 7.977 8.522 7,905,607 +0.12(+1.39%)
Nov 01, 2017 8.008 8.429 7.977 8.405 8,602,175 +0.47(+5.88%)
Oct 31, 2017 7.923 7.965 7.762 7.938 4,329,199 +0.09(+1.19%)
Oct 30, 2017 8.039 8.226 7.705 7.845 5,314,506 -0.23(-2.80%)
Oct 27, 2017 8.164 8.273 7.969 8.071 7,281,112 +0.09(+1.17%)
Oct 26, 2017 7.697 8.016 7.689 7.977 6,711,065 +0.44(+5.89%)
Oct 25, 2017 7.907 7.969 7.479 7.534 9,923,653 -0.37(-4.72%)
Oct 24, 2017 7.627 7.969 7.627 7.907 9,316,434 +0.29(+3.78%)
Oct 23, 2017 7.448 7.615 7.393 7.619 5,796,564 +0.26(+3.49%)
Oct 20, 2017 7.378 7.448 7.308 7.362 4,706,605 +0.00(+0.00%)
Oct 19, 2017 7.277 7.393 7.160 7.362 5,138,031 +0.00(+0.00%)
Oct 18, 2017 7.238 7.463 7.199 7.362 5,695,079 +0.17(+2.38%)
Oct 17, 2017 7.113 7.246 7.027 7.191 5,964,927 +0.08(+1.09%)
Oct 16, 2017 7.285 7.541 7.004 7.113 12,078,046 -0.15(-2.04%)
Oct 13, 2017 7.526 7.639 7.246 7.261 7,329,128 -0.19(-2.61%)
Oct 12, 2017 7.440 7.643 7.316 7.456 12,426,617 +0.02(+0.31%)
Oct 11, 2017 7.627 7.674 7.277 7.432 25,471,852 -0.45(-5.73%)
Oct 10, 2017 8.467 8.475 7.790 7.884 26,577,414 -0.61(-7.15%)
Oct 09, 2017 8.678 8.818 8.421 8.491 4,424,607 -0.09(-1.09%)
Oct 06, 2017 8.382 8.942 8.374 8.584 8,389,437 +0.16(+1.94%)
Oct 05, 2017 8.429 8.475 8.281 8.421 2,651,730 -0.02(-0.18%)
Oct 04, 2017 8.460 8.608 8.351 8.436 4,249,195 -0.09(-1.00%)
Oct 03, 2017 8.833 8.950 8.358 8.522 7,908,575 -0.23(-2.67%)
Oct 02, 2017 8.623 8.880 8.584 8.755 8,942,035 +0.25(+2.93%)
Sep 29, 2017 8.164 8.623 8.164 8.506 8,924,454 +0.40(+4.89%)
Sep 28, 2017 7.985 8.152 7.923 8.109 8,283,850 +0.26(+3.37%)
Sep 27, 2017 7.907 7.845 8,312,154 +0.36(+4.78%)
Sep 26, 2017 7.674 7.806 7.378 7.487 9,084,466 +0.09(+1.26%)
Sep 25, 2017 7.822 7.860 7.308 7.393 12,696,776 -0.51(-6.50%)
Sep 22, 2017 8.141 8.172 7.806 7.907 8,531,639 -0.19(-2.31%)
Sep 21, 2017 7.954 8.467 7.884 8.094 11,541,971 +0.14(+1.76%)
Sep 20, 2017 7.938 8.195 7.759 7.954 6,606,610 +0.03(+0.39%)
Sep 19, 2017 8.421 8.421 7.923 7.923 6,522,791 -0.40(-4.86%)
Sep 18, 2017 8.203 8.530 8.203 8.327 7,401,746 +0.12(+1.42%)
Sep 15, 2017 8.172 8.242 8.001 8.211 5,183,408 +0.05(+0.67%)
Sep 14, 2017 8.063 8.281 7.814 8.156 7,386,199 +0.05(+0.67%)
Sep 13, 2017 8.639 8.646 8.032 8.102 10,024,570 -0.47(-5.45%)
Sep 12, 2017 8.942 8.958 8.327 8.569 14,750,114 -0.23(-2.65%)
Sep 11, 2017 8.024 8.864 8.001 8.802 17,671,196 +0.87(+10.99%)
Sep 08, 2017 8.032 8.078 7.681 7.930 11,453,623 +0.06(+0.79%)
Sep 07, 2017 8.561 8.592 7.798 7.868 19,425,432 -0.76(-8.84%)
Sep 06, 2017 9.195 9.308 8.382 8.631 22,711,116 -0.24(-2.72%)
Sep 05, 2017 8.211 8.919 8.031 8.872 23,318,332 +0.73(+8.99%)
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.