Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2010 1.669 1.691 1.669 1.685 538,796 +0.02(+1.32%)
Jul 29, 2010 1.691 1.691 1.663 1.663 558,503 -0.01(-0.66%)
Jul 28, 2010 1.680 1.691 1.663 1.674 453,179 +0.00(+0.00%)
Jul 27, 2010 1.691 1.691 1.658 1.674 402,203 -0.02(-0.98%)
Jul 26, 2010 1.652 1.691 1.647 1.691 1,029,928 +0.04(+2.33%)
Jul 23, 2010 1.652 1.652 1.641 1.652 212,051 -0.01(-0.33%)
Jul 22, 2010 1.641 1.669 1.625 1.658 516,153 +0.02(+1.01%)
Jul 21, 2010 1.652 1.658 1.641 1.641 252,690 -0.01(-0.67%)
Jul 20, 2010 1.614 1.652 1.614 1.652 219,190 +0.02(+1.01%)
Jul 19, 2010 1.663 1.663 1.614 1.636 473,596 -0.02(-1.33%)
Jul 16, 2010 1.652 1.658 1.641 1.658 153,336 +0.00(+0.00%)
Jul 15, 2010 1.630 1.669 1.630 1.658 292,230 +0.03(+1.69%)
Jul 14, 2010 1.652 1.663 1.625 1.630 375,528 -0.01(-0.67%)
Jul 13, 2010 1.603 1.641 1.603 1.641 176,346 +0.03(+2.06%)
Jul 12, 2010 1.608 1.630 1.603 1.608 162,580 +0.00(+0.00%)
Jul 09, 2010 1.608 1.608 1.597 1.608 372,172 +0.01(+0.69%)
Jul 08, 2010 1.581 1.608 1.581 1.597 450,726 +0.01(+0.35%)
Jul 07, 2010 1.570 1.597 1.559 1.592 402,742 +0.02(+1.05%)
Jul 06, 2010 1.597 1.614 1.570 1.575 159,558 -0.01(-0.69%)
Jul 02, 2010 1.559 1.608 1.559 1.586 143,552 +0.03(+2.13%)
Jul 01, 2010 1.603 1.608 1.548 1.553 621,321 -0.05(-3.09%)
Jun 30, 2010 1.641 1.652 1.603 1.603 523,467 -0.04(-2.35%)
Jun 29, 2010 1.641 1.669 1.641 1.641 355,078 -0.02(-1.32%)
Jun 25, 2010 1.663 1.674 1.652 1.663 452,843 +0.01(+0.67%)
Jun 24, 2010 1.691 1.696 1.652 1.652 350,984 -0.04(-2.28%)
Jun 23, 2010 1.680 1.707 1.658 1.691 212,662 +0.02(+0.99%)
Jun 22, 2010 1.707 1.707 1.669 1.674 222,238 -0.04(-2.25%)
Jun 21, 2010 1.724 1.724 1.669 1.713 224,264 +0.02(+1.30%)
Jun 18, 2010 1.707 1.707 1.680 1.691 229,955 -0.01(-0.32%)
Jun 17, 2010 1.735 1.735 1.685 1.696 317,995 +0.01(+0.33%)
Jun 16, 2010 1.718 1.718 1.663 1.691 318,649 -0.02(-1.29%)
Jun 15, 2010 1.652 1.718 1.647 1.713 759,889 +0.06(+3.32%)
Jun 14, 2010 1.652 1.674 1.636 1.658 269,267 +0.00(+0.00%)
Jun 11, 2010 1.652 1.674 1.630 1.658 375,994 -0.01(-0.33%)
Jun 10, 2010 1.636 1.663 1.625 1.663 370,974 +0.03(+1.68%)
Jun 09, 2010 1.647 1.663 1.630 1.636 327,037 +0.00(+0.00%)
Jun 08, 2010 1.625 1.674 1.614 1.636 1,017,663 +0.01(+0.68%)
Jun 07, 2010 1.663 1.680 1.625 1.625 618,149 -0.06(-3.28%)
Jun 04, 2010 1.663 1.718 1.658 1.680 860,561 +0.02(+0.99%)
Jun 03, 2010 1.652 1.663 1.636 1.663 294,232 -0.01(-0.33%)
Jun 02, 2010 1.652 1.674 1.625 1.669 407,803 +0.01(+0.66%)
Jun 01, 2010 1.652 1.696 1.652 1.658 305,722 -0.02(-1.31%)
May 28, 2010 1.718 1.718 1.658 1.680 365,474 -0.04(-2.24%)
May 27, 2010 1.696 1.724 1.658 1.718 803,479 +0.04(+2.63%)
May 26, 2010 1.762 1.762 1.658 1.674 1,064,062 -0.05(-2.87%)
May 25, 2010 1.674 1.757 1.608 1.724 2,029,245 +0.03(+1.95%)
May 24, 2010 1.696 1.773 1.641 1.691 6,360,390 +0.16(+10.43%)
May 21, 2010 1.531 1.553 1.498 1.531 824,978 +0.02(+1.09%)
May 20, 2010 1.526 1.548 1.487 1.515 2,133,178 -0.01(-0.72%)
May 19, 2010 1.537 1.542 1.476 1.526 590,604 -0.01(-0.36%)
May 18, 2010 1.548 1.553 1.515 1.531 673,470 -0.01(-0.71%)
May 17, 2010 1.553 1.553 1.542 1.542 620,531 -0.03(-1.75%)
May 14, 2010 1.537 1.570 1.526 1.570 355,409 +0.03(+1.79%)
May 13, 2010 1.575 1.581 1.526 1.542 647,437 -0.03(-2.10%)
May 12, 2010 1.564 1.608 1.542 1.575 563,374 -0.01(-0.69%)
May 11, 2010 1.586 1.608 1.570 1.586 358,577 +0.00(+0.00%)
May 10, 2010 1.575 1.641 1.564 1.586 584,837 +0.03(+2.13%)
May 07, 2010 1.570 1.613 1.465 1.553 658,810 -0.02(-1.05%)
May 06, 2010 1.669 1.669 1.471 1.570 2,518,743 -0.10(-5.94%)
May 05, 2010 1.658 1.702 1.641 1.669 811,165 -0.01(-0.33%)
May 04, 2010 1.696 1.707 1.663 1.674 743,516 -0.04(-2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.