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, 2020 5.361 5.384 4.919 5.195 6,640,243 -0.25(-4.63%)
Nov 27, 2020 4.612 5.518 4.572 5.448 5,829,622 +0.89(+19.55%)
Nov 25, 2020 4.651 4.691 4.494 4.557 2,026,376 -0.05(-1.03%)
Nov 24, 2020 4.880 4.880 4.320 4.604 3,919,608 -0.02(-0.51%)
Nov 23, 2020 4.099 4.659 4.068 4.628 5,872,193 +0.56(+13.76%)
Nov 20, 2020 3.839 4.127 3.800 4.068 4,492,531 +0.25(+6.61%)
Nov 19, 2020 3.768 3.863 3.689 3.816 1,707,074 +0.03(+0.83%)
Nov 18, 2020 3.855 3.918 3.682 3.784 2,104,647 +0.02(+0.63%)
Nov 17, 2020 3.611 3.831 3.421 3.760 3,322,137 +0.19(+5.30%)
Nov 16, 2020 3.327 3.579 3.327 3.571 3,127,518 +0.27(+8.11%)
Nov 13, 2020 3.232 3.319 3.216 3.303 2,058,722 +0.10(+3.20%)
Nov 12, 2020 3.358 3.390 3.185 3.201 2,619,316 -0.03(-0.98%)
Nov 11, 2020 3.059 3.232 3.043 3.232 1,990,324 +0.19(+6.22%)
Nov 10, 2020 3.067 3.098 2.996 3.043 863,965 -0.05(-1.53%)
Nov 09, 2020 3.059 3.153 2.988 3.090 1,289,732 +0.07(+2.35%)
Nov 06, 2020 2.964 3.035 2.926 3.019 564,848 +0.04(+1.32%)
Nov 05, 2020 2.854 2.988 2.838 2.980 786,113 +0.16(+5.59%)
Nov 04, 2020 2.838 2.862 2.807 2.822 713,563 +0.00(+0.00%)
Nov 03, 2020 2.743 2.846 2.743 2.822 411,839 +0.09(+3.47%)
Nov 02, 2020 2.791 2.814 2.720 2.728 594,970 -0.06(-1.98%)
Oct 30, 2020 2.854 2.877 2.775 2.783 433,308 -0.09(-3.29%)
Oct 29, 2020 2.822 2.909 2.799 2.877 383,327 +0.05(+1.67%)
Oct 28, 2020 2.862 2.877 2.799 2.830 718,987 -0.09(-2.97%)
Oct 27, 2020 2.885 2.956 2.877 2.917 487,652 +0.01(+0.27%)
Oct 26, 2020 2.980 2.988 2.862 2.909 909,685 -0.09(-2.89%)
Oct 23, 2020 3.004 3.051 2.972 2.996 799,261 +0.01(+0.26%)
Oct 22, 2020 2.933 3.012 2.917 2.988 696,061 +0.04(+1.34%)
Oct 21, 2020 2.980 2.996 2.941 2.948 756,647 -0.03(-1.06%)
Oct 20, 2020 3.004 3.027 2.948 2.980 488,118 -0.02(-0.53%)
Oct 19, 2020 2.925 3.067 2.925 2.996 1,268,571 +0.09(+2.98%)
Oct 16, 2020 2.956 2.976 2.893 2.909 579,182 -0.04(-1.34%)
Oct 15, 2020 2.972 2.972 2.909 2.948 507,520 -0.04(-1.32%)
Oct 14, 2020 2.941 3.012 2.941 2.988 623,187 +0.05(+1.61%)
Oct 13, 2020 2.964 2.988 2.925 2.941 757,783 -0.01(-0.27%)
Oct 12, 2020 3.059 3.059 2.933 2.948 1,219,990 -0.10(-3.36%)
Oct 09, 2020 3.019 3.067 2.988 3.051 825,391 +0.04(+1.31%)
Oct 08, 2020 2.996 3.019 2.917 3.012 1,091,754 +0.06(+1.87%)
Oct 07, 2020 2.964 3.027 2.925 2.956 936,854 +0.02(+0.54%)
Oct 06, 2020 2.956 3.051 2.877 2.941 2,782,520 +0.21(+7.80%)
Oct 05, 2020 2.807 2.807 2.680 2.728 943,478 -0.01(-0.29%)
Oct 02, 2020 2.799 2.846 2.720 2.736 889,829 -0.14(-4.93%)
Oct 01, 2020 2.846 2.877 2.791 2.877 538,756 +0.07(+2.53%)
Sep 30, 2020 2.728 2.854 2.712 2.807 1,242,866 +0.10(+3.79%)
Sep 29, 2020 2.712 2.736 2.657 2.704 560,726 -0.01(-0.29%)
Sep 28, 2020 2.665 2.720 2.641 2.712 588,722 +0.07(+2.69%)
Sep 25, 2020 2.665 2.665 2.586 2.641 632,711 -0.02(-0.89%)
Sep 24, 2020 2.641 2.704 2.594 2.665 559,028 +0.02(+0.59%)
Sep 23, 2020 2.704 2.736 2.649 2.649 459,331 -0.03(-1.18%)
Sep 22, 2020 2.799 2.799 2.680 2.680 903,701 -0.09(-3.13%)
Sep 21, 2020 2.775 2.791 2.704 2.767 498,685 -0.03(-1.13%)
Sep 18, 2020 2.925 2.933 2.743 2.799 1,248,806 -0.12(-4.05%)
Sep 17, 2020 2.948 2.948 2.862 2.917 670,258 -0.07(-2.37%)
Sep 16, 2020 3.059 3.075 2.948 2.988 1,098,437 -0.05(-1.56%)
Sep 15, 2020 2.877 3.035 2.846 3.035 1,802,266 +0.18(+6.35%)
Sep 14, 2020 2.728 2.854 2.688 2.854 966,314 +0.17(+6.47%)
Sep 11, 2020 2.712 2.743 2.660 2.680 407,178 -0.04(-1.45%)
Sep 10, 2020 2.720 2.767 2.680 2.720 871,009 +0.03(+1.17%)
Sep 09, 2020 2.720 2.736 2.665 2.688 592,184 +0.02(+0.59%)
Sep 08, 2020 2.728 2.807 2.669 2.673 768,003 -0.09(-3.14%)
Sep 04, 2020 2.728 2.799 2.657 2.759 1,135,785 +0.04(+1.45%)
Sep 03, 2020 2.956 2.988 2.688 2.720 1,817,099 -0.24(-8.00%)
Sep 02, 2020 3.004 3.027 2.937 2.956 554,234 -0.05(-1.57%)
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.