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 (%)
Nov 30, 2015 5.671 5.775 5.633 5.693 1,824,235 +0.00(+0.00%)
Nov 27, 2015 5.701 5.820 5.604 5.693 1,285,479 -0.02(-0.39%)
Nov 25, 2015 5.768 5.716 5.716 5.716 1,302,678 -0.06(-1.03%)
Nov 24, 2015 5.701 5.798 5.566 5.775 2,462,230 +0.05(+0.91%)
Nov 23, 2015 5.604 5.857 5.604 5.723 4,587,948 +0.25(+4.50%)
Nov 20, 2015 5.484 5.589 5.462 5.477 1,242,731 -0.01(-0.27%)
Nov 19, 2015 5.596 5.611 5.313 5.492 2,840,403 -0.13(-2.26%)
Nov 18, 2015 5.178 5.656 5.156 5.619 7,751,285 +0.42(+8.03%)
Nov 17, 2015 4.999 5.268 4.999 5.201 3,924,873 +0.17(+3.41%)
Nov 16, 2015 4.723 5.044 4.708 5.029 3,620,015 +0.26(+5.48%)
Nov 13, 2015 4.716 4.887 4.678 4.768 3,826,175 +0.18(+3.90%)
Nov 12, 2015 4.626 4.809 4.417 4.589 6,127,023 +0.03(+0.65%)
Nov 11, 2015 4.522 4.634 4.481 4.559 3,156,295 +0.04(+0.99%)
Nov 10, 2015 4.589 4.634 4.469 4.514 1,839,008 -0.09(-1.94%)
Nov 09, 2015 4.626 4.693 4.537 4.604 1,502,917 -0.06(-1.28%)
Nov 06, 2015 4.626 4.705 4.492 4.663 1,892,983 +0.05(+1.13%)
Nov 05, 2015 4.790 4.835 4.581 4.611 3,216,840 -0.19(-3.89%)
Nov 04, 2015 4.738 4.813 4.663 4.798 2,779,696 +0.10(+2.23%)
Nov 03, 2015 4.544 4.742 4.544 4.693 2,392,516 +0.16(+3.62%)
Nov 02, 2015 4.440 4.589 4.417 4.529 2,414,667 +0.11(+2.53%)
Oct 30, 2015 4.380 4.440 4.305 4.417 1,911,899 +0.01(+0.34%)
Oct 29, 2015 4.499 4.499 4.402 4.402 1,665,040 -0.06(-1.34%)
Oct 28, 2015 4.484 4.552 4.451 4.462 2,507,943 -0.02(-0.50%)
Oct 27, 2015 4.537 4.641 4.477 4.484 2,428,938 -0.04(-0.99%)
Oct 26, 2015 4.649 4.730 4.518 4.529 2,275,066 -0.15(-3.19%)
Oct 23, 2015 4.611 4.716 4.589 4.678 2,283,122 +0.11(+2.45%)
Oct 22, 2015 4.790 4.790 4.514 4.566 5,819,305 -0.12(-2.55%)
Oct 21, 2015 4.925 4.925 4.686 4.686 4,528,642 -0.40(-7.78%)
Oct 20, 2015 5.163 5.242 5.063 5.081 1,610,613 -0.06(-1.16%)
Oct 19, 2015 5.186 5.196 4.999 5.141 1,785,617 -0.05(-1.01%)
Oct 16, 2015 5.201 5.305 5.104 5.193 1,075,192 -0.01(-0.29%)
Oct 15, 2015 5.283 5.499 5.184 5.208 2,879,812 -0.05(-0.99%)
Oct 14, 2015 5.022 5.298 5.014 5.260 2,525,671 +0.20(+3.98%)
Oct 13, 2015 5.059 5.134 4.948 5.059 1,916,709 -0.06(-1.17%)
Oct 12, 2015 5.372 5.380 5.037 5.119 3,381,288 -0.25(-4.59%)
Oct 09, 2015 5.551 5.581 5.275 5.365 4,007,595 -0.19(-3.36%)
Oct 08, 2015 5.753 5.813 5.536 5.551 3,638,835 -0.17(-3.00%)
Oct 07, 2015 5.775 5.823 5.604 5.723 2,754,985 -0.01(-0.26%)
Oct 06, 2015 5.798 5.842 5.693 5.738 1,902,221 -0.06(-1.03%)
Oct 05, 2015 5.865 5.917 5.708 5.798 2,797,857 -0.06(-0.96%)
Oct 02, 2015 5.641 5.910 5.634 5.854 3,223,339 +0.15(+2.55%)
Oct 01, 2015 5.947 5.999 5.671 5.708 2,718,303 -0.24(-4.02%)
Sep 30, 2015 5.760 5.969 5.753 5.947 2,032,627 +0.25(+4.32%)
Sep 29, 2015 5.671 5.790 5.604 5.701 2,007,675 +0.03(+0.53%)
Sep 28, 2015 5.880 5.902 5.648 5.671 1,853,222 -0.24(-4.04%)
Sep 25, 2015 6.066 6.156 5.895 5.910 2,662,158 -0.13(-2.22%)
Sep 24, 2015 5.872 6.066 5.794 6.044 3,156,500 +0.13(+2.14%)
Sep 23, 2015 5.820 6.029 5.820 5.917 4,143,665 +0.20(+3.52%)
Sep 22, 2015 5.678 5.805 5.604 5.716 1,467,376 -0.06(-0.97%)
Sep 21, 2015 5.842 5.895 5.723 5.772 1,378,503 -0.03(-0.58%)
Sep 18, 2015 5.820 5.962 5.760 5.805 2,128,719 -0.09(-1.52%)
Sep 17, 2015 5.783 5.984 5.708 5.895 4,357,635 +0.10(+1.67%)
Sep 16, 2015 5.454 5.805 5.432 5.798 3,052,215 +0.32(+5.86%)
Sep 15, 2015 5.328 5.484 5.328 5.477 1,564,440 +0.14(+2.66%)
Sep 14, 2015 5.484 5.503 5.328 5.335 1,641,203 -0.16(-2.85%)
Sep 11, 2015 5.380 5.507 5.320 5.492 1,103,447 +0.05(+0.96%)
Sep 10, 2015 5.410 5.548 5.357 5.439 1,163,817 -0.01(-0.27%)
Sep 09, 2015 5.574 5.708 5.425 5.454 1,598,524 -0.15(-2.66%)
Sep 08, 2015 5.484 5.619 5.417 5.604 2,272,222 +0.19(+3.59%)
Sep 04, 2015 5.268 5.410 5.410 5.410 1,949,729 +0.02(+0.42%)
Sep 03, 2015 5.141 5.406 5.126 5.387 3,300,357 +0.19(+3.74%)
Sep 02, 2015 4.947 5.208 4.768 5.193 3,425,381 +0.27(+5.45%)
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.