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

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 1.166 1.285 1.148 1.276 2,289,451 +0.18(+16.18%)
Mar 30, 2009 1.226 1.226 0.9568 1.098 1,761,608 -0.26(-18.85%)
Mar 26, 2009 1.435 1.490 1.298 1.353 2,777,913 -0.06(-4.19%)
Mar 25, 2009 1.276 1.422 1.253 1.412 2,430,830 +0.13(+10.32%)
Mar 24, 2009 1.166 1.280 1.157 1.280 1,852,139 +0.12(+10.63%)
Mar 23, 2009 1.139 1.162 1.039 1.157 1,220,887 +0.14(+13.39%)
Mar 20, 2009 0.9887 1.049 0.9887 1.021 405,795 +0.03(+2.99%)
Mar 19, 2009 1.071 1.071 0.9796 0.9910 601,115 -0.08(-7.05%)
Mar 18, 2009 0.8884 1.075 0.8702 1.066 1,138,394 +0.20(+23.16%)
Mar 17, 2009 0.7973 0.8839 0.7973 0.8657 903,507 +0.05(+6.74%)
Mar 16, 2009 0.8247 0.8292 0.8110 0.8110 534,952 +0.01(+1.14%)
Mar 13, 2009 0.8292 0.8292 0.7791 0.8019 647,389 -0.02(-2.22%)
Mar 12, 2009 0.7654 0.8247 0.7654 0.8201 492,368 +0.06(+7.78%)
Mar 11, 2009 0.7563 0.7882 0.7563 0.7609 637,084 -0.01(-1.76%)
Mar 10, 2009 0.7290 0.7745 0.7108 0.7745 468,490 +0.05(+6.92%)
Mar 09, 2009 0.7518 0.7654 0.7244 0.7244 461,390 +0.01(+1.27%)
Mar 06, 2009 0.7290 0.7745 0.6971 0.7153 371,667 +0.00(+0.64%)
Mar 05, 2009 0.7700 0.7837 0.6925 0.7108 495,037 -0.05(-6.59%)
Mar 04, 2009 0.6834 0.7745 0.6834 0.7609 387,564 +0.11(+17.61%)
Mar 02, 2009 0.7472 0.7518 0.6470 0.6470 985,610 -0.10(-13.94%)
Feb 27, 2009 0.7791 0.8110 0.7518 0.7518 521,015 -0.03(-4.07%)
Feb 26, 2009 0.8155 0.8155 0.7837 0.7837 361,013 -0.00(-0.58%)
Feb 25, 2009 0.8338 0.8338 0.7654 0.7882 390,382 +0.02(+2.98%)
Feb 24, 2009 0.7609 0.8201 0.7609 0.7654 481,703 +0.02(+3.07%)
Feb 23, 2009 0.8155 0.8201 0.7427 0.7427 521,302 -0.07(-8.88%)
Feb 20, 2009 0.7108 0.8201 0.7062 0.8150 641,184 +0.08(+11.11%)
Feb 19, 2009 0.7472 0.7518 0.7153 0.7335 763,909 -0.05(-5.85%)
Feb 18, 2009 0.7973 0.8292 0.7609 0.7791 845,032 -0.02(-2.84%)
Feb 17, 2009 0.8201 0.8338 0.7973 0.8019 516,728 -0.02(-2.76%)
Feb 13, 2009 0.8064 0.8383 0.8064 0.8247 355,994 +0.03(+3.43%)
Feb 12, 2009 0.7882 0.8110 0.7745 0.7973 474,469 -0.01(-1.69%)
Feb 11, 2009 0.7654 0.8110 0.7609 0.8110 470,694 +0.05(+5.95%)
Feb 10, 2009 0.7745 0.8019 0.7654 0.7654 747,338 -0.00(-0.59%)
Feb 09, 2009 0.7518 0.7745 0.7335 0.7700 330,889 +0.04(+4.97%)
Feb 06, 2009 0.7108 0.7518 0.7062 0.7335 396,519 +0.02(+2.55%)
Feb 05, 2009 0.7518 0.7518 0.7153 0.7153 368,763 -0.03(-3.68%)
Feb 04, 2009 0.7335 0.7518 0.6834 0.7427 480,590 +0.02(+3.17%)
Feb 03, 2009 0.7609 0.7745 0.7062 0.7198 517,494 -0.04(-4.83%)
Feb 02, 2009 0.7745 0.7745 0.7518 0.7563 554,528 -0.01(-1.19%)
Jan 30, 2009 0.7609 0.7745 0.7306 0.7654 442,630 +0.03(+3.45%)
Jan 29, 2009 0.7654 0.7654 0.7290 0.7399 313,008 -0.02(-3.22%)
Jan 28, 2009 0.7563 0.7745 0.7472 0.7645 387,773 +0.01(+1.70%)
Jan 27, 2009 0.7472 0.7645 0.7153 0.7518 483,878 +0.02(+3.13%)
Jan 26, 2009 0.6971 0.7427 0.6379 0.7290 504,156 +0.02(+2.56%)
Jan 23, 2009 0.6834 0.7199 0.6287 0.7108 406,345 +0.02(+2.63%)
Jan 22, 2009 0.6287 0.6925 0.6287 0.6925 403,433 +0.06(+10.30%)
Jan 21, 2009 0.6287 0.6461 0.6197 0.6278 602,516 +0.00(+0.59%)
Jan 20, 2009 0.6287 0.6561 0.6014 0.6241 609,664 -0.00(-0.73%)
Jan 16, 2009 0.6014 0.6971 0.6014 0.6287 716,099 +0.00(+0.73%)
Jan 15, 2009 0.6196 0.6379 0.6196 0.6242 486,979 -0.01(-2.14%)
Jan 14, 2009 0.6424 0.6561 0.6196 0.6379 869,088 -0.01(-1.41%)
Jan 13, 2009 0.6971 0.7016 0.6470 0.6470 593,229 -0.04(-5.33%)
Jan 12, 2009 0.7518 0.7518 0.6834 0.6834 686,609 -0.06(-7.98%)
Jan 09, 2009 0.7654 0.8110 0.7381 0.7427 611,378 -0.01(-1.21%)
Jan 08, 2009 0.7745 0.7745 0.7290 0.7518 578,348 -0.04(-5.17%)
Jan 07, 2009 0.8429 0.8474 0.7654 0.7928 919,242 -0.06(-6.95%)
Jan 06, 2009 0.8793 0.8793 0.8201 0.8520 877,931 +0.04(+4.47%)
Jan 05, 2009 0.8201 0.8474 0.7928 0.8155 835,693 -0.02(-2.19%)
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.