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

Himax Technologies ADR (NQ: HIMX )

4.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2012 1.270 1.270 1.251 1.270 193,520 +0.01(+0.50%)
May 30, 2012 1.258 1.270 1.245 1.264 277,207 -0.01(-0.99%)
May 29, 2012 1.270 1.302 1.270 1.277 261,366 -0.02(-1.47%)
May 25, 2012 1.274 1.302 1.274 1.296 126,289 +0.01(+0.49%)
May 24, 2012 1.283 1.309 1.264 1.289 212,820 -0.01(-0.49%)
May 23, 2012 1.239 1.309 1.239 1.296 469,781 +0.02(+1.49%)
May 22, 2012 1.309 1.315 1.264 1.277 225,583 -0.04(-2.90%)
May 21, 2012 1.264 1.315 1.264 1.315 610,991 +0.05(+4.02%)
May 18, 2012 1.302 1.315 1.264 1.264 507,944 -0.04(-2.93%)
May 17, 2012 1.347 1.347 1.296 1.302 462,530 -0.04(-2.84%)
May 16, 2012 1.347 1.366 1.321 1.340 422,263 +0.00(+0.00%)
May 15, 2012 1.328 1.372 1.302 1.340 533,151 +0.01(+0.48%)
May 14, 2012 1.321 1.353 1.283 1.334 616,075 +0.01(+0.96%)
May 11, 2012 1.347 1.372 1.296 1.321 360,522 -0.03(-1.89%)
May 10, 2012 1.366 1.397 1.334 1.347 976,962 +0.02(+1.44%)
May 09, 2012 1.359 1.366 1.258 1.328 2,645,911 +0.06(+4.50%)
May 08, 2012 1.283 1.296 1.232 1.270 954,842 -0.02(-1.48%)
May 07, 2012 1.258 1.302 1.245 1.289 953,564 +0.04(+3.05%)
May 04, 2012 1.334 1.334 1.251 1.251 1,021,180 -0.10(-7.08%)
May 03, 2012 1.391 1.397 1.328 1.347 386,352 -0.02(-1.39%)
May 02, 2012 1.359 1.372 1.347 1.366 428,272 +0.01(+0.47%)
May 01, 2012 1.359 1.391 1.353 1.359 461,883 +0.03(+1.90%)
Apr 30, 2012 1.309 1.366 1.307 1.334 509,910 +0.03(+1.94%)
Apr 27, 2012 1.289 1.321 1.277 1.309 164,553 +0.02(+1.48%)
Apr 26, 2012 1.296 1.302 1.289 1.289 369,536 +0.00(+0.00%)
Apr 25, 2012 1.296 1.302 1.264 1.289 566,424 +0.01(+1.00%)
Apr 24, 2012 1.277 1.302 1.264 1.277 382,273 +0.01(+0.50%)
Apr 23, 2012 1.283 1.283 1.207 1.270 400,393 -0.02(-1.48%)
Apr 20, 2012 1.340 1.366 1.270 1.289 267,054 -0.04(-2.87%)
Apr 19, 2012 1.366 1.397 1.309 1.328 454,660 -0.04(-2.79%)
Apr 18, 2012 1.359 1.391 1.340 1.366 201,325 +0.01(+0.94%)
Apr 17, 2012 1.353 1.366 1.340 1.353 262,256 +0.01(+0.47%)
Apr 16, 2012 1.404 1.417 1.334 1.347 357,375 -0.03(-2.30%)
Apr 13, 2012 1.417 1.423 1.372 1.378 305,894 -0.04(-3.12%)
Apr 12, 2012 1.429 1.461 1.410 1.423 335,813 +0.01(+0.90%)
Apr 11, 2012 1.372 1.429 1.372 1.410 349,909 +0.04(+3.26%)
Apr 10, 2012 1.417 1.423 1.354 1.366 385,392 -0.04(-3.15%)
Apr 09, 2012 1.436 1.436 1.397 1.410 540,587 -0.06(-3.90%)
Apr 05, 2012 1.309 1.556 1.309 1.467 2,890,178 +0.25(+20.31%)
Apr 04, 2012 1.251 1.283 1.201 1.220 452,380 -0.04(-3.03%)
Apr 03, 2012 1.270 1.270 1.251 1.258 353,885 -0.02(-1.49%)
Apr 02, 2012 1.309 1.334 1.277 1.277 358,048 -0.03(-2.43%)
Mar 30, 2012 1.258 1.309 1.258 1.309 281,326 +0.04(+3.00%)
Mar 29, 2012 1.340 1.340 1.251 1.270 897,748 -0.08(-5.66%)
Mar 28, 2012 1.302 1.359 1.302 1.347 457,353 +0.04(+3.42%)
Mar 27, 2012 1.455 1.486 1.239 1.302 1,595,040 -0.16(-10.87%)
Mar 26, 2012 1.378 1.461 1.378 1.461 1,476,766 +0.08(+5.99%)
Mar 23, 2012 1.328 1.391 1.302 1.378 889,825 +0.06(+4.83%)
Mar 22, 2012 1.302 1.360 1.258 1.315 1,093,216 +0.02(+1.48%)
Mar 21, 2012 1.239 1.315 1.226 1.296 1,058,959 +0.06(+4.60%)
Mar 20, 2012 1.207 1.242 1.181 1.239 562,921 -0.01(-0.51%)
Mar 19, 2012 1.270 1.270 1.207 1.245 833,061 -0.03(-2.00%)
Mar 16, 2012 1.124 1.280 1.112 1.270 2,409,270 +0.17(+14.94%)
Mar 15, 2012 1.074 1.118 1.067 1.105 709,120 +0.01(+1.16%)
Mar 14, 2012 1.067 1.105 1.067 1.093 376,230 +0.03(+2.38%)
Mar 13, 2012 1.067 1.080 1.061 1.067 269,732 +0.00(+0.00%)
Mar 12, 2012 1.067 1.074 1.061 1.067 344,124 +0.00(+0.00%)
Mar 09, 2012 1.067 1.080 1.067 1.067 139,088 +0.00(+0.00%)
Mar 08, 2012 1.080 1.086 1.067 1.067 195,233 -0.01(-0.59%)
Mar 07, 2012 1.048 1.086 1.042 1.074 273,716 +0.03(+3.05%)
Mar 06, 2012 1.035 1.067 1.016 1.042 607,526 -0.04(-4.09%)
Mar 05, 2012 1.112 1.118 1.086 1.086 512,919 -0.02(-1.72%)
Mar 02, 2012 1.035 1.112 1.023 1.105 865,312 +0.08(+8.07%)
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.