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 )

5.160 +0.110 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 0.6543 0.6733 0.6543 0.6606 644,989 +0.01(+1.96%)
Nov 29, 2011 0.6479 0.6606 0.6479 0.6479 219,443 +0.00(+0.00%)
Nov 28, 2011 0.6733 0.6733 0.6479 0.6479 361,600 -0.01(-1.92%)
Nov 25, 2011 0.6606 0.6722 0.6543 0.6606 318,234 +0.01(+1.96%)
Nov 23, 2011 0.6543 0.6606 0.6479 0.6479 214,631 -0.01(-1.92%)
Nov 22, 2011 0.6543 0.6733 0.6543 0.6606 152,732 +0.00(+0.00%)
Nov 21, 2011 0.6670 0.6733 0.6606 0.6606 317,119 -0.01(-1.89%)
Nov 18, 2011 0.6670 0.6860 0.6670 0.6733 1,389,707 +0.00(+0.00%)
Nov 17, 2011 0.6860 0.7305 0.6479 0.6733 8,375,855 -0.01(-0.93%)
Nov 16, 2011 0.6987 0.7050 0.6733 0.6797 446,170 -0.02(-2.73%)
Nov 15, 2011 0.6670 0.6987 0.6606 0.6987 301,745 +0.03(+3.77%)
Nov 14, 2011 0.6860 0.6924 0.6670 0.6733 585,151 -0.02(-2.75%)
Nov 11, 2011 0.6987 0.7114 0.6797 0.6924 352,614 +0.01(+0.93%)
Nov 10, 2011 0.6924 0.6987 0.6860 0.6860 422,753 -0.01(-0.92%)
Nov 09, 2011 0.6924 0.7051 0.6797 0.6924 751,586 -0.01(-1.80%)
Nov 08, 2011 0.6860 0.7178 0.6860 0.7051 699,744 +0.03(+3.74%)
Nov 07, 2011 0.6860 0.6924 0.6797 0.6797 309,569 -0.01(-1.83%)
Nov 04, 2011 0.6670 0.6924 0.6606 0.6924 566,701 +0.02(+2.83%)
Nov 03, 2011 0.6733 0.6797 0.6670 0.6733 361,679 +0.01(+1.92%)
Nov 02, 2011 0.6733 0.6797 0.6606 0.6606 434,604 -0.01(-1.89%)
Nov 01, 2011 0.6670 0.6797 0.6606 0.6733 641,986 +0.01(+0.95%)
Oct 31, 2011 0.6987 0.7114 0.6670 0.6670 756,081 -0.03(-3.67%)
Oct 28, 2011 0.6797 0.6987 0.6669 0.6924 1,433,620 +0.02(+2.35%)
Oct 27, 2011 0.6924 0.6987 0.6670 0.6765 779,471 +0.00(+0.47%)
Oct 26, 2011 0.6670 0.6797 0.6606 0.6733 520,567 +0.01(+1.92%)
Oct 25, 2011 0.6670 0.6797 0.6543 0.6606 656,546 -0.01(-0.95%)
Oct 24, 2011 0.6860 0.7114 0.6670 0.6670 698,352 +0.00(+0.00%)
Oct 21, 2011 0.6606 0.7178 0.6416 0.6670 2,558,386 +0.03(+5.00%)
Oct 20, 2011 0.6543 0.6670 0.6352 0.6352 748,800 +0.01(+1.01%)
Oct 19, 2011 0.6606 0.6924 0.6162 0.6289 2,314,223 -0.01(-1.98%)
Oct 18, 2011 0.7241 0.7368 0.6352 0.6416 2,099,348 -0.08(-10.62%)
Oct 17, 2011 0.7051 0.7623 0.7051 0.7178 1,123,301 +0.01(+1.80%)
Oct 14, 2011 0.7051 0.7114 0.6987 0.7051 182,300 +0.00(+0.00%)
Oct 13, 2011 0.6987 0.7051 0.6924 0.7051 300,005 +0.01(+0.91%)
Oct 12, 2011 0.7051 0.7114 0.6987 0.6987 476,035 -0.01(-0.90%)
Oct 11, 2011 0.6987 0.7114 0.6956 0.7051 246,472 +0.00(+0.00%)
Oct 10, 2011 0.7051 0.7114 0.6987 0.7051 166,074 +0.00(+0.00%)
Oct 07, 2011 0.6924 0.7051 0.6860 0.7051 194,943 +0.01(+1.83%)
Oct 06, 2011 0.6924 0.6987 0.6797 0.6924 186,201 +0.01(+0.93%)
Oct 05, 2011 0.6860 0.6987 0.6797 0.6860 517,834 +0.00(+0.00%)
Oct 04, 2011 0.6987 0.7051 0.6860 0.6860 466,604 -0.01(-1.82%)
Oct 03, 2011 0.6987 0.7051 0.6924 0.6987 352,318 -0.01(-0.90%)
Sep 30, 2011 0.6987 0.7114 0.6987 0.7051 296,244 +0.01(+0.91%)
Sep 29, 2011 0.7051 0.7305 0.6987 0.6987 224,020 +0.00(+0.00%)
Sep 28, 2011 0.7114 0.7240 0.6987 0.6987 171,524 -0.01(-1.79%)
Sep 27, 2011 0.7305 0.7600 0.7114 0.7114 199,057 -0.01(-1.75%)
Sep 26, 2011 0.7114 0.7750 0.7051 0.7241 260,209 +0.01(+1.79%)
Sep 23, 2011 0.7051 0.7349 0.7051 0.7114 271,922 +0.01(+0.90%)
Sep 22, 2011 0.7178 0.7241 0.6987 0.7051 405,086 -0.03(-3.48%)
Sep 21, 2011 0.7686 0.7940 0.7305 0.7305 589,207 -0.03(-4.17%)
Sep 20, 2011 0.7877 0.8067 0.7623 0.7623 592,412 -0.02(-2.44%)
Sep 19, 2011 0.8004 0.8194 0.7813 0.7813 206,282 -0.03(-3.91%)
Sep 16, 2011 0.8131 0.8366 0.8067 0.8131 377,182 +0.00(+0.00%)
Sep 15, 2011 0.7940 0.8321 0.7940 0.8131 311,162 +0.02(+2.40%)
Sep 14, 2011 0.8004 0.8131 0.7877 0.7940 334,340 +0.00(+0.00%)
Sep 13, 2011 0.7940 0.8004 0.7750 0.7940 329,346 +0.01(+0.81%)
Sep 12, 2011 0.7940 0.8067 0.7686 0.7877 695,416 -0.03(-3.13%)
Sep 09, 2011 0.8194 0.8258 0.7940 0.8131 588,833 +0.00(+0.00%)
Sep 08, 2011 0.8258 0.8512 0.8131 0.8131 879,104 -0.02(-2.29%)
Sep 07, 2011 0.8385 0.8575 0.8258 0.8321 499,098 +0.00(+0.00%)
Sep 06, 2011 0.8067 0.8385 0.8067 0.8321 242,887 +0.01(+1.55%)
Sep 02, 2011 0.8575 0.8639 0.8131 0.8194 610,735 -0.04(-5.15%)
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.