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 29, 2019 1.774 1.876 1.774 1.813 588,442 +0.02(+0.88%)
Nov 27, 2019 1.742 1.837 1.742 1.797 1,096,336 +0.05(+2.70%)
Nov 26, 2019 1.719 1.774 1.719 1.750 975,715 +0.02(+0.91%)
Nov 25, 2019 1.695 1.774 1.695 1.734 1,192,506 +0.02(+1.38%)
Nov 22, 2019 1.805 1.813 1.703 1.711 2,014,199 -0.09(-4.82%)
Nov 21, 2019 1.734 1.813 1.730 1.797 1,591,015 +0.07(+4.11%)
Nov 20, 2019 1.711 1.837 1.687 1.726 1,472,118 +0.01(+0.46%)
Nov 19, 2019 1.829 1.829 1.711 1.719 3,091,729 -0.12(-6.44%)
Nov 18, 2019 2.018 2.042 1.837 1.837 1,668,805 -0.17(-8.63%)
Nov 15, 2019 2.215 2.223 1.991 2.010 1,961,811 -0.18(-8.27%)
Nov 14, 2019 2.223 2.286 2.176 2.192 1,118,463 -0.03(-1.42%)
Nov 13, 2019 2.192 2.294 2.160 2.223 2,504,688 +0.07(+3.30%)
Nov 12, 2019 2.018 2.160 2.002 2.152 1,502,261 +0.11(+5.41%)
Nov 11, 2019 1.987 2.058 1.967 2.042 821,576 +0.07(+3.60%)
Nov 08, 2019 2.002 2.050 1.971 1.971 1,796,530 -0.03(-1.58%)
Nov 07, 2019 2.002 2.144 1.963 2.002 2,349,591 -0.08(-3.79%)
Nov 06, 2019 2.184 2.207 2.042 2.081 1,463,907 -0.12(-5.38%)
Nov 05, 2019 2.144 2.270 2.105 2.200 1,938,948 +0.03(+1.45%)
Nov 04, 2019 2.010 2.168 1.987 2.168 1,876,436 +0.18(+9.13%)
Nov 01, 2019 1.876 2.026 1.853 1.987 2,434,696 +0.13(+6.78%)
Oct 31, 2019 1.876 1.908 1.837 1.861 435,585 -0.02(-1.26%)
Oct 30, 2019 1.853 1.931 1.813 1.884 1,261,121 +0.03(+1.70%)
Oct 29, 2019 1.892 1.892 1.837 1.853 477,042 -0.05(-2.49%)
Oct 28, 2019 1.892 1.908 1.876 1.900 470,497 +0.02(+0.84%)
Oct 25, 2019 1.845 1.892 1.821 1.884 525,018 +0.04(+2.14%)
Oct 24, 2019 1.837 1.868 1.790 1.845 677,243 +0.00(+0.00%)
Oct 23, 2019 1.876 1.898 1.829 1.845 450,488 -0.04(-2.09%)
Oct 22, 2019 1.853 1.916 1.853 1.884 688,591 +0.02(+0.84%)
Oct 21, 2019 1.868 1.900 1.845 1.868 614,011 +0.01(+0.42%)
Oct 18, 2019 1.892 1.908 1.829 1.861 529,204 -0.03(-1.67%)
Oct 17, 2019 1.892 1.924 1.884 1.892 550,116 +0.01(+0.42%)
Oct 16, 2019 1.868 1.900 1.813 1.884 874,793 +0.02(+0.84%)
Oct 15, 2019 1.829 1.884 1.829 1.868 448,319 +0.03(+1.72%)
Oct 14, 2019 1.892 1.892 1.790 1.837 747,100 -0.03(-1.69%)
Oct 11, 2019 1.813 1.892 1.805 1.868 1,353,708 +0.06(+3.49%)
Oct 10, 2019 1.719 1.813 1.719 1.805 813,298 +0.08(+4.57%)
Oct 09, 2019 1.726 1.766 1.703 1.726 1,131,145 +0.01(+0.46%)
Oct 08, 2019 1.782 1.790 1.719 1.719 648,991 -0.06(-3.54%)
Oct 07, 2019 1.742 1.797 1.734 1.782 810,610 +0.04(+2.26%)
Oct 04, 2019 1.734 1.774 1.719 1.742 483,412 +0.02(+1.38%)
Oct 03, 2019 1.695 1.758 1.687 1.719 745,999 +0.02(+1.40%)
Oct 02, 2019 1.711 1.723 1.648 1.695 1,022,826 -0.02(-1.38%)
Oct 01, 2019 1.790 1.829 1.711 1.719 918,446 -0.07(-3.96%)
Sep 30, 2019 1.782 1.821 1.734 1.790 685,706 +0.02(+0.89%)
Sep 27, 2019 1.734 1.813 1.734 1.774 795,709 +0.05(+2.74%)
Sep 26, 2019 1.750 1.774 1.726 1.726 427,939 -0.02(-0.91%)
Sep 25, 2019 1.687 1.766 1.687 1.742 442,583 +0.03(+1.84%)
Sep 24, 2019 1.813 1.845 1.697 1.711 920,677 -0.10(-5.65%)
Sep 23, 2019 1.695 1.868 1.687 1.813 1,245,144 +0.08(+4.55%)
Sep 20, 2019 1.790 1.813 1.719 1.734 970,123 -0.05(-2.65%)
Sep 19, 2019 1.805 1.876 1.774 1.782 659,032 -0.02(-1.31%)
Sep 18, 2019 1.853 1.900 1.750 1.805 1,306,966 -0.06(-2.97%)
Sep 17, 2019 1.868 1.892 1.845 1.861 790,510 -0.04(-2.07%)
Sep 16, 2019 1.876 1.931 1.813 1.900 1,206,137 +0.02(+0.84%)
Sep 13, 2019 1.987 1.993 1.884 1.884 833,890 -0.09(-4.78%)
Sep 12, 2019 1.939 1.998 1.884 1.979 992,141 +0.02(+1.21%)
Sep 11, 2019 2.129 2.184 1.868 1.955 3,939,525 -0.14(-6.77%)
Sep 10, 2019 1.742 2.168 1.742 2.097 4,300,670 +0.35(+20.36%)
Sep 09, 2019 1.711 1.825 1.711 1.742 1,538,015 +0.03(+1.84%)
Sep 06, 2019 1.616 1.719 1.616 1.711 1,213,923 +0.08(+4.83%)
Sep 05, 2019 1.734 1.841 1.616 1.632 3,532,857 -0.09(-5.05%)
Sep 04, 2019 1.490 1.734 1.482 1.719 2,705,066 +0.23(+15.34%)
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.