Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.580 -0.100 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.802 2.916 2.779 2.875 2,165,893 +0.05(+1.61%)
Oct 30, 2006 2.829 2.829 2.766 2.829 983,641 -0.01(-0.32%)
Oct 27, 2006 2.825 2.852 2.788 2.838 1,443,872 +0.01(+0.48%)
Oct 26, 2006 2.802 2.825 2.770 2.825 1,825,752 +0.02(+0.65%)
Oct 25, 2006 2.811 2.825 2.775 2.807 699,075 +0.00(+0.00%)
Oct 24, 2006 2.770 2.838 2.752 2.807 1,397,438 -0.01(-0.32%)
Oct 23, 2006 2.738 2.825 2.688 2.816 889,372 +0.05(+1.81%)
Oct 20, 2006 2.679 2.779 2.679 2.766 837,074 +0.00(+0.00%)
Oct 19, 2006 2.706 2.779 2.706 2.766 1,057,765 +0.06(+2.19%)
Oct 18, 2006 2.670 2.756 2.670 2.706 1,550,544 +0.03(+1.02%)
Oct 17, 2006 2.761 2.761 2.643 2.679 962,105 -0.08(-2.97%)
Oct 16, 2006 2.793 2.807 2.761 2.761 771,898 -0.04(-1.30%)
Oct 13, 2006 2.816 2.843 2.770 2.797 444,432 -0.02(-0.65%)
Oct 12, 2006 2.820 2.852 2.756 2.816 705,021 -0.03(-1.12%)
Oct 11, 2006 2.920 2.920 2.793 2.848 593,528 -0.07(-2.34%)
Oct 10, 2006 2.916 2.961 2.838 2.916 1,322,447 -0.00(-0.16%)
Oct 09, 2006 2.779 2.934 2.779 2.920 950,657 +0.11(+4.06%)
Oct 06, 2006 2.688 2.834 2.688 2.807 1,254,620 +0.07(+2.67%)
Oct 05, 2006 2.620 2.825 2.561 2.734 2,067,676 +0.13(+5.08%)
Oct 04, 2006 2.561 2.620 2.561 2.602 2,473,403 +0.05(+1.78%)
Oct 03, 2006 2.561 2.620 2.529 2.556 3,869,564 +0.01(+0.54%)
Oct 02, 2006 2.643 2.734 2.515 2.542 2,060,036 -0.06(-2.28%)
Sep 29, 2006 2.734 2.734 2.583 2.602 1,182,803 -0.09(-3.22%)
Sep 28, 2006 2.793 2.829 2.674 2.688 1,850,776 -0.14(-4.84%)
Sep 27, 2006 3.007 3.007 2.770 2.825 1,658,584 -0.18(-5.92%)
Sep 26, 2006 3.007 3.039 2.893 3.002 2,966,831 -0.02(-0.60%)
Sep 25, 2006 3.121 3.121 3.007 3.021 700,555 -0.12(-3.91%)
Sep 22, 2006 3.208 3.235 3.144 3.144 92,644 -0.09(-2.82%)
Sep 21, 2006 3.267 3.267 3.203 3.235 165,567 -0.03(-0.98%)
Sep 20, 2006 3.253 3.299 3.198 3.267 190,920 +0.07(+2.14%)
Sep 19, 2006 3.180 3.253 3.126 3.198 211,707 -0.01(-0.28%)
Sep 18, 2006 3.098 3.253 3.098 3.208 183,233 +0.06(+2.03%)
Sep 15, 2006 3.189 3.217 3.112 3.144 319,267 -0.05(-1.43%)
Sep 14, 2006 3.280 3.326 3.144 3.189 400,641 -0.09(-2.64%)
Sep 13, 2006 3.321 3.321 3.217 3.276 689,745 -0.05(-1.37%)
Sep 12, 2006 3.235 3.458 3.157 3.321 1,814,084 +0.10(+3.11%)
Sep 11, 2006 3.162 3.258 3.030 3.221 516,153 +0.12(+3.97%)
Sep 08, 2006 3.276 3.276 3.062 3.098 631,222 -0.02(-0.73%)
Sep 07, 2006 3.167 3.276 3.080 3.121 276,330 -0.10(-3.11%)
Sep 06, 2006 3.326 3.326 3.121 3.221 390,200 -0.06(-1.94%)
Sep 05, 2006 3.276 3.349 3.248 3.285 161,406 +0.01(+0.28%)
Sep 01, 2006 3.317 3.367 3.221 3.276 238,517 -0.00(-0.14%)
Aug 31, 2006 3.107 3.385 3.107 3.280 588,482 +0.16(+5.11%)
Aug 30, 2006 3.121 3.208 2.998 3.121 710,704 -0.02(-0.58%)
Aug 29, 2006 3.385 3.394 2.870 3.139 602,353 -0.19(-5.62%)
Aug 28, 2006 3.198 3.349 3.198 3.326 565,559 +0.10(+3.11%)
Aug 25, 2006 3.162 3.235 3.121 3.226 827,302 +0.10(+3.36%)
Aug 24, 2006 3.012 3.162 3.012 3.121 660,949 +0.10(+3.16%)
Aug 23, 2006 3.007 3.089 2.852 3.025 475,020 +0.02(+0.76%)
Aug 22, 2006 2.952 3.007 2.952 3.002 512,740 +0.08(+2.65%)
Aug 21, 2006 2.939 3.007 2.916 2.925 303,730 -0.02(-0.62%)
Aug 18, 2006 2.961 2.998 2.916 2.943 289,281 -0.03(-1.07%)
Aug 17, 2006 2.984 3.075 2.889 2.975 479,028 -0.03(-1.06%)
Aug 16, 2006 2.943 3.098 2.870 3.007 1,062,062 +0.11(+3.94%)
Aug 15, 2006 2.802 2.934 2.802 2.893 629,196 +0.09(+3.25%)
Aug 14, 2006 2.711 2.825 2.711 2.802 458,038 +0.05(+1.82%)
Aug 11, 2006 2.684 2.756 2.679 2.752 478,336 +0.05(+1.86%)
Aug 10, 2006 2.734 2.775 2.624 2.702 750,064 -0.14(-4.82%)
Aug 09, 2006 2.756 2.857 2.752 2.838 325,883 +0.10(+3.83%)
Aug 08, 2006 2.697 2.779 2.665 2.734 137,287 +0.00(+0.00%)
Aug 07, 2006 2.715 2.734 2.665 2.734 142,249 -0.01(-0.50%)
Aug 04, 2006 2.870 2.870 2.688 2.747 532,604 -0.12(-4.13%)
Aug 03, 2006 2.957 2.957 2.802 2.866 281,088 -0.08(-2.78%)
Aug 02, 2006 2.679 2.961 2.674 2.948 233,129 +0.17(+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.