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 (%)
Apr 30, 2010 1.762 1.762 1.718 1.724 731,614 -0.03(-1.57%)
Apr 29, 2010 1.746 1.757 1.724 1.751 308,656 +0.01(+0.32%)
Apr 28, 2010 1.773 1.773 1.729 1.746 475,230 -0.01(-0.63%)
Apr 27, 2010 1.784 1.784 1.740 1.757 328,361 -0.02(-0.93%)
Apr 26, 2010 1.751 1.784 1.735 1.773 478,030 +0.02(+0.94%)
Apr 23, 2010 1.718 1.762 1.707 1.757 485,461 +0.02(+1.27%)
Apr 22, 2010 1.735 1.735 1.707 1.735 418,606 +0.00(+0.00%)
Apr 21, 2010 1.724 1.740 1.718 1.735 413,531 -0.01(-0.63%)
Apr 20, 2010 1.735 1.746 1.718 1.746 660,212 +0.01(+0.64%)
Apr 19, 2010 1.746 1.746 1.724 1.735 290,690 -0.04(-2.17%)
Apr 16, 2010 1.762 1.790 1.735 1.773 413,395 +0.01(+0.31%)
Apr 15, 2010 1.790 1.807 1.757 1.768 450,154 -0.02(-1.23%)
Apr 14, 2010 1.779 1.790 1.762 1.790 473,925 +0.03(+1.56%)
Apr 13, 2010 1.773 1.773 1.724 1.762 450,296 +0.00(+0.00%)
Apr 12, 2010 1.724 1.773 1.724 1.762 827,763 +0.01(+0.63%)
Apr 09, 2010 1.729 1.757 1.658 1.751 314,075 +0.02(+0.95%)
Apr 08, 2010 1.735 1.740 1.685 1.735 541,654 +0.01(+0.64%)
Apr 07, 2010 1.735 1.746 1.680 1.724 740,157 -0.01(-0.64%)
Apr 06, 2010 1.718 1.746 1.718 1.735 440,929 +0.01(+0.32%)
Apr 05, 2010 1.702 1.740 1.696 1.729 332,909 +0.03(+1.62%)
Apr 01, 2010 1.724 1.702 1.702 1.702 400,531 -0.02(-0.96%)
Mar 31, 2010 1.724 1.729 1.713 1.718 323,860 -0.02(-0.95%)
Mar 30, 2010 1.699 1.757 1.691 1.735 643,666 +0.04(+2.27%)
Mar 29, 2010 1.696 1.707 1.674 1.696 361,012 +0.02(+0.98%)
Mar 26, 2010 1.680 1.707 1.674 1.680 450,027 +0.01(+0.66%)
Mar 25, 2010 1.674 1.691 1.669 1.669 607,217 -0.01(-0.66%)
Mar 24, 2010 1.680 1.685 1.669 1.680 457,012 +0.01(+0.66%)
Mar 23, 2010 1.674 1.680 1.663 1.669 279,671 -0.01(-0.33%)
Mar 22, 2010 1.680 1.680 1.652 1.674 165,120 -0.01(-0.33%)
Mar 19, 2010 1.630 1.680 1.625 1.680 415,632 +0.03(+2.01%)
Mar 18, 2010 1.647 1.658 1.630 1.647 504,188 -0.01(-0.66%)
Mar 17, 2010 1.652 1.663 1.597 1.658 861,992 +0.01(+0.33%)
Mar 16, 2010 1.658 1.669 1.641 1.652 403,505 +0.00(+0.00%)
Mar 15, 2010 1.652 1.680 1.641 1.652 461,272 -0.02(-0.99%)
Mar 12, 2010 1.680 1.680 1.669 1.669 565,292 +0.00(+0.00%)
Mar 11, 2010 1.674 1.680 1.663 1.669 526,786 -0.01(-0.66%)
Mar 10, 2010 1.652 1.680 1.652 1.680 377,104 +0.02(+0.99%)
Mar 09, 2010 1.652 1.680 1.647 1.663 392,684 +0.01(+0.67%)
Mar 08, 2010 1.663 1.669 1.647 1.652 347,825 -0.02(-0.99%)
Mar 05, 2010 1.652 1.680 1.625 1.669 642,851 +0.01(+0.66%)
Mar 04, 2010 1.680 1.685 1.652 1.658 334,265 -0.02(-0.99%)
Mar 03, 2010 1.680 1.685 1.658 1.674 431,517 +0.02(+1.00%)
Mar 02, 2010 1.625 1.680 1.625 1.658 744,024 +0.01(+0.33%)
Mar 01, 2010 1.630 1.652 1.625 1.652 803,094 +0.04(+2.39%)
Feb 26, 2010 1.559 1.614 1.559 1.614 462,185 +0.07(+4.27%)
Feb 25, 2010 1.553 1.575 1.531 1.548 715,030 -0.04(-2.43%)
Feb 24, 2010 1.542 1.614 1.515 1.586 353,350 -0.01(-0.69%)
Feb 23, 2010 1.570 1.603 1.564 1.597 467,278 +0.01(+0.35%)
Feb 22, 2010 1.619 1.630 1.564 1.592 590,484 -0.01(-0.34%)
Feb 19, 2010 1.597 1.630 1.570 1.597 1,191,682 -0.03(-1.70%)
Feb 18, 2010 1.652 1.658 1.597 1.625 642,077 -0.03(-1.99%)
Feb 17, 2010 1.652 1.658 1.641 1.658 387,818 +0.01(+0.33%)
Feb 16, 2010 1.652 1.652 1.630 1.652 360,658 +0.02(+1.35%)
Feb 12, 2010 1.669 1.630 1.630 1.630 194,818 -0.04(-2.31%)
Feb 11, 2010 1.663 1.669 1.636 1.669 286,300 +0.03(+1.68%)
Feb 10, 2010 1.603 1.669 1.597 1.641 416,042 +0.03(+1.71%)
Feb 09, 2010 1.680 1.688 1.570 1.614 570,207 -0.01(-0.68%)
Feb 08, 2010 1.537 1.718 1.498 1.625 1,081,792 +0.10(+6.88%)
Feb 05, 2010 1.548 1.559 1.520 1.520 608,215 -0.01(-0.72%)
Feb 04, 2010 1.614 1.630 1.531 1.531 677,482 -0.10(-6.08%)
Feb 03, 2010 1.641 1.652 1.603 1.630 322,082 -0.01(-0.67%)
Feb 02, 2010 1.625 1.647 1.619 1.641 417,948 +0.00(+0.00%)
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.