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 (%)
Mar 31, 2008 2.710 2.726 2.616 2.671 454,815 -0.03(-1.02%)
Mar 28, 2008 2.787 2.787 2.671 2.699 503,053 -0.03(-1.01%)
Mar 27, 2008 2.748 2.759 2.699 2.726 610,503 +0.03(+1.02%)
Mar 26, 2008 2.699 2.754 2.677 2.699 683,087 +0.03(+1.03%)
Mar 25, 2008 2.550 2.688 2.550 2.671 1,173,272 +0.19(+7.54%)
Mar 24, 2008 2.688 2.688 2.484 2.484 665,252 -0.13(-5.05%)
Mar 21, 2008 2.363 2.666 2.319 2.616 707,869 +0.00(+0.00%)
Mar 20, 2008 2.363 2.666 2.319 2.616 707,869 +0.26(+10.98%)
Mar 19, 2008 2.451 2.489 2.357 2.357 563,727 -0.09(-3.82%)
Mar 18, 2008 2.423 2.600 2.313 2.451 2,758,265 -0.10(-3.89%)
Mar 17, 2008 2.754 2.754 1.751 2.550 2,727,219 -0.20(-7.40%)
Mar 14, 2008 2.892 2.892 2.754 2.754 529,320 -0.08(-2.82%)
Mar 13, 2008 2.892 2.892 2.776 2.834 683,449 -0.06(-2.19%)
Mar 12, 2008 2.919 2.919 2.836 2.897 362,014 +0.01(+0.38%)
Mar 11, 2008 2.947 2.947 2.809 2.886 743,278 +0.07(+2.34%)
Mar 10, 2008 2.864 2.892 2.820 2.820 659,068 -0.08(-2.66%)
Mar 07, 2008 2.853 2.925 2.853 2.897 686,677 -0.02(-0.75%)
Mar 06, 2008 3.035 3.035 2.897 2.919 774,737 -0.10(-3.46%)
Mar 05, 2008 2.936 3.112 2.842 3.024 999,293 +0.12(+3.98%)
Mar 04, 2008 2.947 2.958 2.825 2.908 1,476,100 -0.05(-1.68%)
Mar 03, 2008 2.941 2.991 2.930 2.958 1,085,945 -0.01(-0.19%)
Feb 29, 2008 3.029 3.029 2.930 2.963 919,043 -0.07(-2.18%)
Feb 28, 2008 3.002 3.073 3.002 3.029 979,477 +0.00(+0.00%)
Feb 27, 2008 3.079 3.090 3.013 3.029 1,466,362 -0.02(-0.63%)
Feb 26, 2008 3.139 3.167 3.035 3.049 2,186,527 -0.09(-2.72%)
Feb 25, 2008 3.112 3.139 3.095 3.134 921,901 +0.04(+1.25%)
Feb 22, 2008 3.029 3.123 3.029 3.095 1,783,948 +0.06(+1.81%)
Feb 21, 2008 3.084 3.139 3.029 3.040 2,403,795 -0.04(-1.25%)
Feb 20, 2008 3.035 3.084 3.002 3.079 3,166,769 +0.10(+3.52%)
Feb 19, 2008 2.908 2.980 2.908 2.974 1,030,319 +0.03(+0.93%)
Feb 18, 2008 2.941 2.947 2.814 2.947 881,365 +0.00(+0.00%)
Feb 15, 2008 2.941 2.947 2.814 2.947 881,365 +0.01(+0.19%)
Feb 14, 2008 2.947 3.002 2.858 2.941 3,495,555 +0.13(+4.50%)
Feb 13, 2008 2.809 2.892 2.792 2.814 1,767,807 +0.00(+0.00%)
Feb 12, 2008 2.776 2.831 2.748 2.814 1,079,797 +0.07(+2.41%)
Feb 11, 2008 2.809 2.809 2.743 2.748 393,780 -0.02(-0.60%)
Feb 08, 2008 2.809 2.809 2.759 2.765 319,206 -0.04(-1.57%)
Feb 07, 2008 2.781 2.809 2.759 2.809 747,490 +0.00(+0.00%)
Feb 06, 2008 2.754 2.836 2.724 2.809 911,686 +0.09(+3.24%)
Feb 05, 2008 2.737 2.754 2.693 2.721 661,296 -0.02(-0.80%)
Feb 04, 2008 2.820 2.836 2.737 2.743 953,486 -0.06(-2.16%)
Feb 01, 2008 2.754 2.820 2.699 2.803 859,127 +0.09(+3.25%)
Jan 31, 2008 2.765 2.836 2.704 2.715 992,174 -0.08(-2.95%)
Jan 30, 2008 2.809 2.836 2.765 2.798 795,481 +0.01(+0.20%)
Jan 29, 2008 2.792 2.809 2.737 2.792 1,352,329 -0.01(-0.20%)
Jan 28, 2008 2.809 2.809 2.781 2.798 452,104 +0.01(+0.20%)
Jan 25, 2008 2.875 2.875 2.765 2.792 1,021,598 -0.06(-2.12%)
Jan 24, 2008 2.836 2.914 2.803 2.853 1,561,157 +0.02(+0.58%)
Jan 23, 2008 2.726 2.836 2.699 2.836 1,735,107 +0.08(+3.00%)
Jan 22, 2008 2.726 2.770 2.589 2.754 1,941,201 -0.10(-3.47%)
Jan 21, 2008 2.831 2.881 2.814 2.853 2,231,621 +0.00(+0.00%)
Jan 18, 2008 2.831 2.881 2.814 2.853 2,231,621 +0.04(+1.57%)
Jan 17, 2008 2.864 2.875 2.798 2.809 1,806,474 -0.08(-2.67%)
Jan 16, 2008 2.831 2.886 2.715 2.886 2,312,203 +0.04(+1.35%)
Jan 15, 2008 2.881 2.963 2.781 2.847 1,458,034 -0.14(-4.79%)
Jan 14, 2008 2.743 3.046 2.732 2.991 8,469,081 +0.25(+9.26%)
Jan 11, 2008 2.379 2.743 2.352 2.737 2,763,113 +0.32(+13.21%)
Jan 10, 2008 2.231 2.429 2.203 2.418 1,477,650 +0.18(+7.86%)
Jan 09, 2008 2.269 2.308 2.209 2.242 1,303,924 -0.03(-1.21%)
Jan 08, 2008 2.341 2.352 2.269 2.269 1,133,970 -0.04(-1.90%)
Jan 07, 2008 2.335 2.357 2.264 2.313 832,651 +0.00(+0.00%)
Jan 04, 2008 2.412 2.429 2.313 2.313 1,185,215 -0.12(-4.98%)
Jan 03, 2008 2.401 2.434 2.363 2.434 1,946,871 +0.08(+3.51%)
Jan 02, 2008 2.357 2.412 2.352 2.352 1,437,898 +0.00(+0.00%)
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.