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

Himax Technologies ADR (NQ: HIMX )

5.900 +0.130 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2019 1.720 1.758 1.674 1.727 710,470 +0.02(+0.89%)
Sep 27, 2019 1.674 1.750 1.674 1.712 824,446 +0.05(+2.74%)
Sep 26, 2019 1.689 1.712 1.666 1.666 443,393 -0.02(-0.91%)
Sep 25, 2019 1.628 1.704 1.628 1.682 458,567 +0.03(+1.84%)
Sep 24, 2019 1.750 1.780 1.638 1.651 953,927 -0.10(-5.65%)
Sep 23, 2019 1.636 1.803 1.628 1.750 1,290,112 +0.08(+4.55%)
Sep 20, 2019 1.727 1.750 1.659 1.674 1,005,159 -0.05(-2.66%)
Sep 19, 2019 1.742 1.811 1.712 1.720 682,832 -0.02(-1.31%)
Sep 18, 2019 1.788 1.834 1.689 1.742 1,354,167 -0.05(-2.97%)
Sep 17, 2019 1.803 1.826 1.780 1.796 819,059 -0.04(-2.08%)
Sep 16, 2019 1.811 1.864 1.750 1.834 1,249,696 +0.02(+0.84%)
Sep 13, 2019 1.917 1.924 1.818 1.818 864,006 -0.09(-4.78%)
Sep 12, 2019 1.872 1.929 1.818 1.910 1,027,972 +0.02(+1.21%)
Sep 11, 2019 2.054 2.108 1.803 1.887 4,081,799 -0.14(-6.77%)
Sep 10, 2019 1.682 2.092 1.682 2.024 4,455,987 +0.34(+20.36%)
Sep 09, 2019 1.651 1.761 1.651 1.682 1,593,560 +0.03(+1.84%)
Sep 06, 2019 1.560 1.659 1.560 1.651 1,257,763 +0.08(+4.83%)
Sep 05, 2019 1.674 1.777 1.560 1.575 3,660,444 -0.08(-5.05%)
Sep 04, 2019 1.438 1.674 1.430 1.659 2,802,758 +0.22(+15.34%)
Sep 03, 2019 1.408 1.446 1.400 1.438 1,619,099 +0.04(+2.72%)
Aug 30, 2019 1.408 1.423 1.392 1.400 886,743 +0.00(+0.00%)
Aug 29, 2019 1.415 1.446 1.385 1.400 1,516,301 +0.00(+0.00%)
Aug 28, 2019 1.370 1.423 1.293 1.400 2,570,600 +0.03(+2.22%)
Aug 27, 2019 1.461 1.507 1.354 1.370 2,341,733 -0.10(-6.74%)
Aug 26, 2019 1.507 1.529 1.468 1.468 2,049,025 -0.04(-2.53%)
Aug 23, 2019 1.545 1.567 1.507 1.507 1,728,143 -0.05(-3.41%)
Aug 22, 2019 1.590 1.613 1.529 1.560 1,111,533 -0.02(-1.44%)
Aug 21, 2019 1.583 1.643 1.545 1.583 1,327,133 -0.02(-0.95%)
Aug 20, 2019 1.605 1.636 1.583 1.598 1,007,962 -0.01(-0.47%)
Aug 19, 2019 1.674 1.704 1.605 1.605 1,315,336 -0.02(-1.40%)
Aug 16, 2019 1.643 1.666 1.605 1.628 1,174,438 -0.02(-0.93%)
Aug 15, 2019 1.613 1.659 1.598 1.643 1,605,161 +0.05(+3.35%)
Aug 14, 2019 1.689 1.712 1.575 1.590 2,675,672 -0.11(-6.70%)
Aug 13, 2019 1.697 1.765 1.689 1.704 1,775,242 -0.01(-0.44%)
Aug 12, 2019 1.765 1.826 1.704 1.712 2,663,273 -0.07(-3.85%)
Aug 09, 2019 1.986 1.993 1.765 1.780 3,244,294 -0.28(-13.65%)
Aug 08, 2019 2.207 2.298 1.993 2.062 5,687,228 -0.21(-9.06%)
Aug 07, 2019 2.222 2.305 2.222 2.267 1,028,811 +0.02(+0.68%)
Aug 06, 2019 2.245 2.275 2.207 2.252 1,497,568 +0.02(+1.02%)
Aug 05, 2019 2.222 2.267 2.222 2.229 1,943,150 -0.04(-1.68%)
Aug 02, 2019 2.321 2.336 2.241 2.267 1,701,069 -0.05(-2.30%)
Aug 01, 2019 2.374 2.442 2.298 2.321 1,278,104 -0.06(-2.56%)
Jul 31, 2019 2.397 2.458 2.370 2.382 452,475 -0.05(-1.88%)
Jul 30, 2019 2.389 2.442 2.351 2.427 789,018 +0.02(+0.63%)
Jul 29, 2019 2.450 2.465 2.401 2.412 682,057 -0.03(-1.25%)
Jul 26, 2019 2.442 2.473 2.382 2.442 1,057,467 +0.02(+0.63%)
Jul 25, 2019 2.534 2.541 2.427 2.427 1,326,215 -0.12(-4.78%)
Jul 24, 2019 2.374 2.572 2.374 2.549 2,135,705 +0.08(+3.40%)
Jul 23, 2019 2.389 2.473 2.382 2.465 1,773,298 +0.08(+3.18%)
Jul 22, 2019 2.283 2.511 2.283 2.389 2,923,673 +0.11(+5.02%)
Jul 19, 2019 2.275 2.305 2.260 2.275 839,297 +0.01(+0.34%)
Jul 18, 2019 2.283 2.313 2.214 2.267 1,570,195 -0.01(-0.33%)
Jul 17, 2019 2.298 2.321 2.275 2.275 984,107 -0.02(-0.99%)
Jul 16, 2019 2.359 2.382 2.267 2.298 1,480,345 -0.06(-2.58%)
Jul 15, 2019 2.374 2.420 2.351 2.359 1,628,392 -0.02(-0.64%)
Jul 12, 2019 2.511 2.532 2.328 2.374 3,719,405 -0.17(-6.87%)
Jul 11, 2019 2.610 2.633 2.526 2.549 1,552,590 -0.04(-1.47%)
Jul 10, 2019 2.648 2.693 2.564 2.587 1,354,955 -0.06(-2.30%)
Jul 09, 2019 2.587 2.693 2.579 2.648 1,721,711 +0.06(+2.35%)
Jul 08, 2019 2.663 2.686 2.564 2.587 987,069 -0.09(-3.41%)
Jul 05, 2019 2.663 2.705 2.655 2.678 684,607 -0.03(-1.12%)
Jul 03, 2019 2.655 2.808 2.655 2.709 3,252,968 +0.05(+1.71%)
Jul 02, 2019 2.640 2.671 2.633 2.663 843,295 +0.02(+0.86%)
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.