Himax Technologies ADR (NQ: HIMX )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 3.194 3.305 3.040 3.073 1,704,132 -0.07(-2.28%)
Sep 29, 2006 3.305 3.305 3.123 3.145 978,455 -0.10(-3.22%)
Sep 28, 2006 3.376 3.420 3.233 3.250 1,531,025 -0.17(-4.84%)
Sep 27, 2006 3.635 3.635 3.349 3.415 1,372,038 -0.21(-5.92%)
Sep 26, 2006 3.635 3.674 3.497 3.630 2,454,264 -0.02(-0.60%)
Sep 25, 2006 3.773 3.773 3.635 3.652 579,523 -0.15(-3.91%)
Sep 22, 2006 3.877 3.910 3.800 3.800 76,638 -0.11(-2.82%)
Sep 21, 2006 3.949 3.949 3.872 3.910 136,963 -0.04(-0.98%)
Sep 20, 2006 3.932 3.988 3.866 3.949 157,935 +0.08(+2.14%)
Sep 19, 2006 3.844 3.932 3.778 3.866 175,131 -0.01(-0.28%)
Sep 18, 2006 3.745 3.932 3.745 3.877 151,577 +0.08(+2.03%)
Sep 15, 2006 3.855 3.888 3.762 3.800 264,109 -0.06(-1.43%)
Sep 14, 2006 3.966 4.021 3.800 3.855 331,424 -0.10(-2.64%)
Sep 13, 2006 4.015 4.015 3.888 3.960 570,581 -0.06(-1.37%)
Sep 12, 2006 3.910 4.180 3.817 4.015 1,500,672 +0.12(+3.11%)
Sep 11, 2006 3.822 3.938 3.663 3.894 426,979 +0.15(+3.97%)
Sep 08, 2006 3.960 3.960 3.701 3.745 522,168 -0.03(-0.73%)
Sep 07, 2006 3.828 3.960 3.723 3.773 228,589 -0.12(-3.11%)
Sep 06, 2006 4.021 4.021 3.773 3.894 322,787 -0.08(-1.94%)
Sep 05, 2006 3.960 4.048 3.927 3.971 133,520 +0.01(+0.28%)
Sep 01, 2006 4.010 4.070 3.894 3.960 197,309 -0.01(-0.14%)
Aug 31, 2006 3.756 4.092 3.756 3.966 486,812 +0.19(+5.11%)
Aug 30, 2006 3.773 3.877 3.624 3.773 587,918 -0.02(-0.58%)
Aug 29, 2006 4.092 4.103 3.470 3.795 498,287 -0.23(-5.62%)
Aug 28, 2006 3.866 4.048 3.866 4.021 467,850 +0.12(+3.11%)
Aug 25, 2006 3.822 3.910 3.773 3.899 684,373 +0.13(+3.36%)
Aug 24, 2006 3.641 3.822 3.641 3.773 546,759 +0.12(+3.16%)
Aug 23, 2006 3.635 3.734 3.448 3.657 392,952 +0.03(+0.76%)
Aug 22, 2006 3.569 3.635 3.569 3.630 424,156 +0.09(+2.65%)
Aug 21, 2006 3.552 3.635 3.525 3.536 251,256 -0.02(-0.62%)
Aug 18, 2006 3.580 3.624 3.525 3.558 239,303 -0.04(-1.07%)
Aug 17, 2006 3.608 3.718 3.492 3.597 396,268 -0.04(-1.06%)
Aug 16, 2006 3.558 3.745 3.470 3.635 878,574 +0.14(+3.94%)
Aug 15, 2006 3.387 3.547 3.387 3.497 520,492 +0.11(+3.25%)
Aug 14, 2006 3.277 3.415 3.277 3.387 378,905 +0.06(+1.82%)
Aug 11, 2006 3.244 3.332 3.239 3.327 395,696 +0.06(+1.85%)
Aug 10, 2006 3.305 3.354 3.172 3.266 620,478 -0.17(-4.82%)
Aug 09, 2006 3.332 3.453 3.327 3.431 269,581 +0.13(+3.83%)
Aug 08, 2006 3.261 3.360 3.222 3.305 113,568 +0.00(+0.00%)
Aug 07, 2006 3.283 3.305 3.222 3.305 117,673 -0.02(-0.50%)
Aug 04, 2006 3.470 3.470 3.250 3.321 440,588 -0.14(-4.13%)
Aug 03, 2006 3.574 3.574 3.387 3.464 232,526 -0.10(-2.78%)
Aug 02, 2006 3.239 3.580 3.233 3.563 192,852 +0.20(+6.07%)
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.