Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.528 2.633 2.495 2.633 1,052,744 +0.08(+3.24%)
Dec 28, 2006 2.484 2.583 2.484 2.550 1,057,989 +0.07(+2.66%)
Dec 27, 2006 2.605 2.638 2.478 2.484 1,700,305 +0.03(+1.12%)
Dec 26, 2006 2.445 2.534 2.445 2.456 3,752,398 -0.02(-0.89%)
Dec 22, 2006 2.357 2.534 2.319 2.478 2,005,162 +0.12(+5.14%)
Dec 21, 2006 2.407 2.523 2.319 2.357 2,509,064 -0.05(-2.06%)
Dec 20, 2006 2.660 2.660 2.407 2.407 3,241,468 -0.21(-8.19%)
Dec 19, 2006 2.644 2.699 2.622 2.622 1,730,884 -0.03(-1.04%)
Dec 18, 2006 2.633 2.726 2.633 2.649 968,116 -0.02(-0.62%)
Dec 15, 2006 2.638 2.715 2.633 2.666 1,337,951 +0.02(+0.83%)
Dec 14, 2006 2.671 2.704 2.638 2.644 1,524,131 -0.02(-0.62%)
Dec 13, 2006 2.798 2.799 2.633 2.660 3,062,573 -0.15(-5.29%)
Dec 12, 2006 2.809 2.842 2.781 2.809 1,026,684 -0.01(-0.39%)
Dec 11, 2006 2.809 2.908 2.809 2.820 1,464,661 -0.03(-1.16%)
Dec 08, 2006 3.029 3.029 2.847 2.853 2,815,808 -0.17(-5.47%)
Dec 07, 2006 3.029 3.068 2.969 3.018 2,210,953 -0.01(-0.18%)
Dec 06, 2006 2.985 3.024 2.881 3.024 3,000,214 +0.04(+1.29%)
Dec 05, 2006 2.908 3.002 2.864 2.985 3,415,220 +0.07(+2.26%)
Dec 04, 2006 2.892 2.919 2.836 2.919 2,957,432 +0.03(+0.95%)
Dec 01, 2006 2.936 2.936 2.864 2.892 1,580,632 -0.04(-1.32%)
Nov 30, 2006 2.847 2.947 2.836 2.930 2,740,898 +0.08(+2.90%)
Nov 29, 2006 2.820 2.864 2.798 2.847 1,428,386 +0.01(+0.39%)
Nov 28, 2006 2.803 2.864 2.781 2.836 1,980,776 +0.02(+0.78%)
Nov 27, 2006 2.814 2.886 2.803 2.814 1,865,879 -0.04(-1.54%)
Nov 24, 2006 2.864 2.892 2.814 2.858 856,040 +0.00(+0.00%)
Nov 22, 2006 2.809 2.875 2.803 2.858 4,966,680 +0.04(+1.57%)
Nov 21, 2006 2.655 2.858 2.655 2.814 1,557,163 +0.14(+5.36%)
Nov 20, 2006 2.655 2.699 2.644 2.671 1,773,468 +0.02(+0.62%)
Nov 17, 2006 2.693 2.699 2.655 2.655 1,954,885 -0.02(-0.62%)
Nov 16, 2006 2.748 2.754 2.660 2.671 1,689,008 -0.06(-2.02%)
Nov 15, 2006 2.671 2.754 2.622 2.726 3,939,273 +0.06(+2.06%)
Nov 14, 2006 2.704 2.754 2.633 2.671 1,753,868 -0.06(-2.22%)
Nov 13, 2006 2.798 2.809 2.710 2.732 1,280,193 -0.05(-1.78%)
Nov 10, 2006 2.809 2.820 2.765 2.781 2,224,265 -0.03(-0.98%)
Nov 09, 2006 2.864 2.864 2.803 2.809 2,186,070 -0.01(-0.20%)
Nov 08, 2006 2.809 2.886 2.754 2.814 3,284,495 +0.00(+0.00%)
Nov 07, 2006 3.112 3.139 2.589 2.814 5,061,639 -0.40(-12.35%)
Nov 06, 2006 3.194 3.305 3.145 3.211 1,010,330 -0.02(-0.68%)
Nov 03, 2006 3.283 3.371 3.222 3.233 927,166 -0.14(-4.08%)
Nov 02, 2006 3.382 3.415 3.316 3.371 1,647,478 -0.06(-1.61%)
Nov 01, 2006 3.459 3.470 3.305 3.426 643,751 -0.05(-1.43%)
Oct 31, 2006 3.387 3.525 3.360 3.475 1,791,700 +0.06(+1.61%)
Oct 30, 2006 3.420 3.420 3.343 3.420 813,701 -0.01(-0.32%)
Oct 27, 2006 3.415 3.448 3.371 3.431 1,194,420 +0.02(+0.48%)
Oct 26, 2006 3.387 3.415 3.349 3.415 1,510,324 +0.02(+0.65%)
Oct 25, 2006 3.398 3.415 3.354 3.393 578,299 +0.00(+0.00%)
Oct 24, 2006 3.349 3.431 3.327 3.393 1,156,008 -0.01(-0.32%)
Oct 23, 2006 3.310 3.415 3.250 3.404 735,719 +0.06(+1.81%)
Oct 20, 2006 3.239 3.360 3.239 3.343 692,456 +0.00(+0.00%)
Oct 19, 2006 3.272 3.360 3.272 3.343 875,019 +0.07(+2.19%)
Oct 18, 2006 3.228 3.332 3.228 3.272 1,282,662 +0.03(+1.02%)
Oct 17, 2006 3.338 3.338 3.194 3.239 795,886 -0.10(-2.97%)
Oct 16, 2006 3.376 3.393 3.338 3.338 638,540 -0.04(-1.30%)
Oct 13, 2006 3.404 3.437 3.349 3.382 367,650 -0.02(-0.65%)
Oct 12, 2006 3.409 3.448 3.332 3.404 583,218 -0.04(-1.12%)
Oct 11, 2006 3.530 3.530 3.376 3.442 490,986 -0.08(-2.34%)
Oct 10, 2006 3.525 3.580 3.431 3.525 1,093,973 -0.01(-0.16%)
Oct 09, 2006 3.360 3.547 3.360 3.530 786,416 +0.14(+4.06%)
Oct 06, 2006 3.250 3.426 3.250 3.393 1,037,864 +0.09(+2.67%)
Oct 05, 2006 3.167 3.415 3.095 3.305 1,710,452 +0.16(+5.08%)
Oct 04, 2006 3.095 3.167 3.095 3.145 2,046,083 +0.06(+1.78%)
Oct 03, 2006 3.095 3.167 3.057 3.090 3,201,036 +0.02(+0.54%)
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.