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 (%)
Sep 30, 2020 2.633 2.754 2.617 2.709 1,287,751 +0.10(+3.79%)
Sep 29, 2020 2.617 2.640 2.564 2.610 580,976 -0.01(-0.29%)
Sep 28, 2020 2.572 2.625 2.549 2.617 609,983 +0.07(+2.69%)
Sep 25, 2020 2.572 2.572 2.496 2.549 655,561 -0.02(-0.89%)
Sep 24, 2020 2.549 2.610 2.503 2.572 579,217 +0.02(+0.60%)
Sep 23, 2020 2.610 2.640 2.557 2.557 475,919 -0.03(-1.18%)
Sep 22, 2020 2.701 2.701 2.587 2.587 936,338 -0.08(-3.13%)
Sep 21, 2020 2.678 2.693 2.610 2.671 516,695 -0.03(-1.13%)
Sep 18, 2020 2.823 2.830 2.648 2.701 1,293,906 -0.11(-4.05%)
Sep 17, 2020 2.846 2.846 2.762 2.815 694,464 -0.07(-2.37%)
Sep 16, 2020 2.952 2.967 2.846 2.884 1,138,106 -0.05(-1.56%)
Sep 15, 2020 2.777 2.929 2.747 2.929 1,867,354 +0.18(+6.35%)
Sep 14, 2020 2.633 2.754 2.595 2.754 1,001,212 +0.17(+6.47%)
Sep 11, 2020 2.617 2.648 2.567 2.587 421,883 -0.04(-1.45%)
Sep 10, 2020 2.625 2.671 2.587 2.625 902,465 +0.03(+1.17%)
Sep 09, 2020 2.625 2.640 2.572 2.595 613,570 +0.02(+0.59%)
Sep 08, 2020 2.633 2.709 2.576 2.579 795,739 -0.08(-3.14%)
Sep 04, 2020 2.633 2.701 2.564 2.663 1,176,804 +0.04(+1.45%)
Sep 03, 2020 2.853 2.884 2.595 2.625 1,882,723 -0.23(-8.00%)
Sep 02, 2020 2.899 2.922 2.834 2.853 574,249 -0.05(-1.57%)
Sep 01, 2020 2.861 2.907 2.830 2.899 666,973 +0.04(+1.33%)
Aug 31, 2020 2.907 2.907 2.842 2.861 750,980 -0.03(-1.05%)
Aug 28, 2020 2.838 2.914 2.804 2.891 857,303 +0.08(+2.70%)
Aug 27, 2020 2.929 2.937 2.808 2.815 1,361,638 -0.11(-3.90%)
Aug 26, 2020 3.005 3.005 2.914 2.929 490,379 -0.05(-1.53%)
Aug 25, 2020 2.967 2.975 2.899 2.975 654,360 +0.04(+1.30%)
Aug 24, 2020 2.929 2.975 2.914 2.937 672,719 +0.04(+1.31%)
Aug 21, 2020 2.988 2.988 2.895 2.899 777,395 -0.07(-2.31%)
Aug 20, 2020 2.960 2.998 2.899 2.967 953,964 -0.01(-0.26%)
Aug 19, 2020 3.082 3.082 2.975 2.975 1,262,730 -0.11(-3.46%)
Aug 18, 2020 3.013 3.104 2.998 3.082 1,275,350 +0.06(+2.02%)
Aug 17, 2020 2.990 3.066 2.990 3.021 761,686 +0.01(+0.25%)
Aug 14, 2020 3.043 3.058 2.975 3.013 732,578 -0.04(-1.25%)
Aug 13, 2020 2.998 3.089 2.975 3.051 1,378,848 +0.07(+2.30%)
Aug 12, 2020 2.967 3.013 2.952 2.983 1,027,231 +0.02(+0.51%)
Aug 11, 2020 2.998 3.066 2.937 2.967 1,581,459 +0.01(+0.26%)
Aug 10, 2020 3.097 3.127 2.937 2.960 1,783,077 -0.11(-3.47%)
Aug 07, 2020 3.028 3.127 3.021 3.066 914,211 -0.01(-0.25%)
Aug 06, 2020 3.333 3.348 2.983 3.074 3,030,301 -0.16(-4.94%)
Aug 05, 2020 3.287 3.310 3.104 3.234 2,340,465 -0.09(-2.75%)
Aug 04, 2020 3.120 3.325 3.120 3.325 3,464,488 +0.23(+7.37%)
Aug 03, 2020 2.899 3.142 2.884 3.097 2,682,511 +0.14(+4.90%)
Jul 31, 2020 2.952 2.967 2.884 2.952 1,178,118 -0.06(-2.02%)
Jul 30, 2020 2.967 3.059 2.907 3.013 1,509,775 +0.02(+0.51%)
Jul 29, 2020 2.869 3.013 2.853 2.998 1,063,937 +0.16(+5.63%)
Jul 28, 2020 2.907 2.922 2.827 2.838 576,716 -0.08(-2.86%)
Jul 27, 2020 2.922 2.967 2.838 2.922 798,078 +0.06(+2.13%)
Jul 24, 2020 2.853 2.891 2.770 2.861 902,120 -0.02(-0.79%)
Jul 23, 2020 3.013 3.028 2.869 2.884 1,543,799 -0.14(-4.77%)
Jul 22, 2020 3.120 3.173 2.998 3.028 1,399,148 -0.08(-2.69%)
Jul 21, 2020 2.952 3.135 2.952 3.112 2,499,576 +0.18(+5.96%)
Jul 20, 2020 2.937 2.960 2.899 2.937 684,912 +0.00(+0.00%)
Jul 17, 2020 2.960 2.983 2.891 2.937 1,173,649 +0.04(+1.31%)
Jul 16, 2020 2.929 2.952 2.861 2.899 1,056,930 -0.08(-2.81%)
Jul 15, 2020 2.876 3.021 2.861 2.983 2,150,208 +0.11(+3.98%)
Jul 14, 2020 2.853 2.914 2.724 2.869 1,376,244 +0.01(+0.27%)
Jul 13, 2020 3.051 3.165 2.838 2.861 2,477,192 -0.09(-3.09%)
Jul 10, 2020 3.005 3.028 2.899 2.952 1,847,217 -0.05(-1.77%)
Jul 09, 2020 2.929 3.028 2.815 3.005 2,051,068 +0.11(+3.95%)
Jul 08, 2020 2.952 2.975 2.838 2.891 2,364,672 -0.02(-0.52%)
Jul 07, 2020 3.043 3.097 2.907 2.907 1,968,122 -0.17(-5.68%)
Jul 06, 2020 3.317 3.348 3.021 3.082 3,714,502 -0.08(-2.64%)
Jul 02, 2020 3.173 3.234 3.021 3.165 2,143,192 +0.11(+3.48%)
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.