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

Himax Technologies ADR (NQ: HIMX )

5.730 -0.240 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 29, 2007 5.730 5.800 5.580 5.770 558,873 +0.00(+0.00%)
Jun 28, 2007 5.700 5.830 5.660 5.770 730,583 +0.04(+0.70%)
Jun 27, 2007 5.700 5.740 5.680 5.730 270,223 -0.01(-0.17%)
Jun 26, 2007 5.650 5.790 5.610 5.740 410,164 +0.00(+0.00%)
Jun 25, 2007 5.760 5.800 5.730 5.740 400,727 -0.06(-1.03%)
Jun 22, 2007 5.850 5.850 5.750 5.800 457,862 -0.03(-0.51%)
Jun 21, 2007 5.700 5.830 5.700 5.830 392,525 +0.09(+1.57%)
Jun 20, 2007 5.770 5.780 5.720 5.740 257,900 -0.06(-1.03%)
Jun 19, 2007 5.850 5.850 5.740 5.800 256,500 -0.06(-1.02%)
Jun 18, 2007 5.800 5.930 5.730 5.860 862,100 +0.08(+1.38%)
Jun 15, 2007 5.600 5.790 5.600 5.780 336,200 +0.13(+2.30%)
Jun 14, 2007 5.800 5.810 5.600 5.650 434,400 -0.17(-2.92%)
Jun 13, 2007 5.710 5.840 5.680 5.820 873,300 +0.08(+1.39%)
Jun 12, 2007 5.600 5.800 5.580 5.740 971,900 +0.13(+2.41%)
Jun 11, 2007 5.300 5.620 5.300 5.605 740,251 +0.33(+6.16%)
Jun 08, 2007 5.190 5.290 5.130 5.280 599,713 +0.12(+2.33%)
Jun 07, 2007 5.180 5.200 5.140 5.160 464,563 +0.03(+0.58%)
Jun 06, 2007 5.050 5.140 4.990 5.130 357,472 +0.13(+2.60%)
Jun 05, 2007 5.000 5.040 4.960 5.000 201,968 +0.03(+0.60%)
Jun 04, 2007 5.030 5.080 4.900 4.970 523,860 -0.06(-1.16%)
Jun 01, 2007 5.120 5.150 5.010 5.028 373,707 -0.03(-0.62%)
May 31, 2007 5.040 5.170 5.030 5.060 420,801 +0.01(+0.20%)
May 30, 2007 5.150 5.150 5.050 5.050 222,548 -0.12(-2.32%)
May 29, 2007 5.150 5.190 5.000 5.170 333,582 +0.03(+0.58%)
May 25, 2007 5.075 5.180 5.050 5.140 188,024 +0.11(+2.19%)
May 24, 2007 5.100 5.220 5.000 5.030 555,286 -0.10(-1.95%)
May 23, 2007 5.340 5.340 5.100 5.130 732,725 -0.21(-3.93%)
May 22, 2007 5.250 5.350 5.200 5.340 284,891 +0.08(+1.52%)
May 21, 2007 5.200 5.340 5.160 5.260 433,715 +0.11(+2.14%)
May 18, 2007 5.250 5.270 5.120 5.150 361,417 -0.09(-1.72%)
May 17, 2007 5.230 5.240 5.100 5.240 399,943 +0.12(+2.34%)
May 16, 2007 5.050 5.180 5.050 5.120 669,239 +0.07(+1.39%)
May 15, 2007 5.260 5.300 5.020 5.050 912,258 -0.23(-4.36%)
May 14, 2007 5.470 5.500 5.190 5.280 1,061,771 -0.18(-3.30%)
May 11, 2007 5.600 5.720 5.300 5.460 982,949 -0.19(-3.36%)
May 10, 2007 6.020 6.040 5.650 5.650 1,289,506 -0.31(-5.20%)
May 09, 2007 5.830 5.960 5.820 5.960 565,905 +0.06(+1.02%)
May 08, 2007 5.940 5.950 5.800 5.900 378,116 -0.05(-0.84%)
May 07, 2007 6.000 6.010 5.950 5.950 362,692 -0.04(-0.59%)
May 04, 2007 5.800 6.000 5.770 5.985 368,283 +0.21(+3.55%)
May 03, 2007 5.760 5.870 5.710 5.780 238,245 +0.02(+0.35%)
May 02, 2007 5.790 5.830 5.760 5.760 185,543 -0.03(-0.52%)
May 01, 2007 5.850 5.880 5.630 5.790 374,447 -0.08(-1.36%)
Apr 30, 2007 5.990 5.990 5.830 5.870 642,741 -0.14(-2.33%)
Apr 27, 2007 5.970 6.060 5.880 6.010 574,801 -0.02(-0.33%)
Apr 26, 2007 5.950 6.070 5.910 6.030 1,287,650 +0.04(+0.67%)
Apr 25, 2007 5.810 5.990 5.810 5.990 466,341 +0.13(+2.22%)
Apr 24, 2007 5.990 5.990 5.820 5.860 493,239 -0.13(-2.17%)
Apr 23, 2007 5.730 6.000 5.720 5.990 1,233,546 +0.28(+4.90%)
Apr 20, 2007 5.650 5.740 5.650 5.710 626,959 +0.07(+1.24%)
Apr 19, 2007 5.590 5.650 5.540 5.640 203,205 +0.06(+1.08%)
Apr 18, 2007 5.710 5.720 5.550 5.580 254,486 -0.12(-2.11%)
Apr 17, 2007 5.650 5.740 5.590 5.700 423,557 +0.04(+0.71%)
Apr 16, 2007 5.700 5.780 5.610 5.660 255,556 -0.08(-1.39%)
Apr 13, 2007 5.710 5.760 5.700 5.740 250,996 -0.01(-0.17%)
Apr 12, 2007 5.750 5.790 5.640 5.750 271,009 -0.05(-0.86%)
Apr 11, 2007 5.560 5.810 5.560 5.800 1,021,054 +0.29(+5.26%)
Apr 10, 2007 5.210 5.620 5.210 5.510 826,901 +0.26(+4.95%)
Apr 09, 2007 5.350 5.350 5.200 5.250 110,915 -0.13(-2.42%)
Apr 05, 2007 5.400 5.430 5.350 5.380 239,622 -0.02(-0.37%)
Apr 04, 2007 5.500 5.500 5.390 5.400 212,772 -0.09(-1.64%)
Apr 03, 2007 5.350 5.500 5.320 5.490 561,966 +0.10(+1.86%)
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.