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 30, 2011 0.6352 0.6479 0.6225 0.6355 829,558 +0.00(+0.05%)
Dec 29, 2011 0.6352 0.6416 0.6292 0.6352 610,308 +0.00(+0.00%)
Dec 28, 2011 0.6352 0.6416 0.6257 0.6352 650,068 +0.00(+0.00%)
Dec 27, 2011 0.6225 0.6670 0.6225 0.6352 10,974,634 +0.01(+1.91%)
Dec 23, 2011 0.6225 0.6257 0.6225 0.6233 286,940 -0.01(-0.88%)
Dec 21, 2011 0.6257 0.6289 0.6225 0.6289 273,189 -0.00(-0.01%)
Dec 20, 2011 0.6352 0.6352 0.6228 0.6289 537,967 +0.00(+0.00%)
Dec 19, 2011 0.6289 0.6346 0.6289 0.6289 312,059 -0.00(-0.04%)
Dec 16, 2011 0.6289 0.6352 0.6289 0.6292 267,737 +0.00(+0.05%)
Dec 15, 2011 0.6479 0.6479 0.6289 0.6289 596,585 -0.02(-2.94%)
Dec 14, 2011 0.6352 0.6479 0.6289 0.6479 930,149 +0.01(+2.00%)
Dec 13, 2011 0.6479 0.6543 0.6352 0.6352 334,220 -0.01(-1.96%)
Dec 12, 2011 0.6479 0.6543 0.6479 0.6479 180,449 -0.01(-0.97%)
Dec 09, 2011 0.6606 0.6606 0.6543 0.6543 272,002 +0.01(+0.98%)
Dec 08, 2011 0.6670 0.6670 0.6479 0.6479 310,427 -0.02(-2.86%)
Dec 07, 2011 0.6606 0.6670 0.6543 0.6670 361,063 +0.01(+0.96%)
Dec 06, 2011 0.6606 0.6670 0.6543 0.6606 274,859 -0.01(-0.95%)
Dec 05, 2011 0.6670 0.6797 0.6606 0.6670 427,508 +0.00(+0.00%)
Dec 02, 2011 0.6606 0.6924 0.6606 0.6670 434,257 +0.01(+0.96%)
Dec 01, 2011 0.6606 0.6670 0.6543 0.6606 415,780 +0.00(+0.00%)
Nov 30, 2011 0.6543 0.6733 0.6543 0.6606 644,989 +0.01(+1.96%)
Nov 29, 2011 0.6479 0.6606 0.6479 0.6479 219,443 +0.00(+0.00%)
Nov 28, 2011 0.6733 0.6733 0.6479 0.6479 361,600 -0.01(-1.92%)
Nov 25, 2011 0.6606 0.6722 0.6543 0.6606 318,234 +0.01(+1.96%)
Nov 23, 2011 0.6543 0.6606 0.6479 0.6479 214,631 -0.01(-1.92%)
Nov 22, 2011 0.6543 0.6733 0.6543 0.6606 152,732 +0.00(+0.00%)
Nov 21, 2011 0.6670 0.6733 0.6606 0.6606 317,119 -0.01(-1.89%)
Nov 18, 2011 0.6670 0.6860 0.6670 0.6733 1,389,707 +0.00(+0.00%)
Nov 17, 2011 0.6860 0.7305 0.6479 0.6733 8,375,855 -0.01(-0.93%)
Nov 16, 2011 0.6987 0.7050 0.6733 0.6797 446,170 -0.02(-2.73%)
Nov 15, 2011 0.6670 0.6987 0.6606 0.6987 301,745 +0.03(+3.77%)
Nov 14, 2011 0.6860 0.6924 0.6670 0.6733 585,151 -0.02(-2.75%)
Nov 11, 2011 0.6987 0.7114 0.6797 0.6924 352,614 +0.01(+0.93%)
Nov 10, 2011 0.6924 0.6987 0.6860 0.6860 422,753 -0.01(-0.92%)
Nov 09, 2011 0.6924 0.7051 0.6797 0.6924 751,586 -0.01(-1.80%)
Nov 08, 2011 0.6860 0.7178 0.6860 0.7051 699,744 +0.03(+3.74%)
Nov 07, 2011 0.6860 0.6924 0.6797 0.6797 309,569 -0.01(-1.83%)
Nov 04, 2011 0.6670 0.6924 0.6606 0.6924 566,701 +0.02(+2.83%)
Nov 03, 2011 0.6733 0.6797 0.6670 0.6733 361,679 +0.01(+1.92%)
Nov 02, 2011 0.6733 0.6797 0.6606 0.6606 434,604 -0.01(-1.89%)
Nov 01, 2011 0.6670 0.6797 0.6606 0.6733 641,986 +0.01(+0.95%)
Oct 31, 2011 0.6987 0.7114 0.6670 0.6670 756,081 -0.03(-3.67%)
Oct 28, 2011 0.6797 0.6987 0.6669 0.6924 1,433,620 +0.02(+2.35%)
Oct 27, 2011 0.6924 0.6987 0.6670 0.6765 779,471 +0.00(+0.47%)
Oct 26, 2011 0.6670 0.6797 0.6606 0.6733 520,567 +0.01(+1.92%)
Oct 25, 2011 0.6670 0.6797 0.6543 0.6606 656,546 -0.01(-0.95%)
Oct 24, 2011 0.6860 0.7114 0.6670 0.6670 698,352 +0.00(+0.00%)
Oct 21, 2011 0.6606 0.7178 0.6416 0.6670 2,558,386 +0.03(+5.00%)
Oct 20, 2011 0.6543 0.6670 0.6352 0.6352 748,800 +0.01(+1.01%)
Oct 19, 2011 0.6606 0.6924 0.6162 0.6289 2,314,223 -0.01(-1.98%)
Oct 18, 2011 0.7241 0.7368 0.6352 0.6416 2,099,348 -0.08(-10.62%)
Oct 17, 2011 0.7051 0.7623 0.7051 0.7178 1,123,301 +0.01(+1.80%)
Oct 14, 2011 0.7051 0.7114 0.6987 0.7051 182,300 +0.00(+0.00%)
Oct 13, 2011 0.6987 0.7051 0.6924 0.7051 300,005 +0.01(+0.91%)
Oct 12, 2011 0.7051 0.7114 0.6987 0.6987 476,035 -0.01(-0.90%)
Oct 11, 2011 0.6987 0.7114 0.6956 0.7051 246,472 +0.00(+0.00%)
Oct 10, 2011 0.7051 0.7114 0.6987 0.7051 166,074 +0.00(+0.00%)
Oct 07, 2011 0.6924 0.7051 0.6860 0.7051 194,943 +0.01(+1.83%)
Oct 06, 2011 0.6924 0.6987 0.6797 0.6924 186,201 +0.01(+0.93%)
Oct 05, 2011 0.6860 0.6987 0.6797 0.6860 517,834 +0.00(+0.00%)
Oct 04, 2011 0.6987 0.7051 0.6860 0.6860 466,604 -0.01(-1.82%)
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.