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 29, 2011 1.137 1.169 1.105 1.112 779,829 -0.06(-4.89%)
Jul 28, 2011 1.169 1.188 1.156 1.169 201,423 -0.01(-1.07%)
Jul 27, 2011 1.188 1.194 1.175 1.181 320,568 -0.03(-2.11%)
Jul 26, 2011 1.220 1.220 1.194 1.207 163,099 +0.00(+0.00%)
Jul 25, 2011 1.232 1.232 1.194 1.207 211,032 -0.01(-0.52%)
Jul 22, 2011 1.213 1.232 1.207 1.213 173,083 +0.00(+0.00%)
Jul 21, 2011 1.213 1.232 1.201 1.213 348,941 +0.00(+0.00%)
Jul 20, 2011 1.207 1.226 1.201 1.213 169,841 -0.01(-1.04%)
Jul 19, 2011 1.207 1.232 1.188 1.226 272,929 +0.00(+0.04%)
Jul 18, 2011 1.251 1.251 1.200 1.226 309,874 -0.03(-2.56%)
Jul 15, 2011 1.277 1.277 1.258 1.258 86,406 -0.02(-1.49%)
Jul 14, 2011 1.277 1.302 1.251 1.277 270,152 +0.00(+0.00%)
Jul 13, 2011 1.315 1.315 1.270 1.277 185,348 -0.03(-2.43%)
Jul 12, 2011 1.270 1.309 1.239 1.309 357,786 +0.03(+2.49%)
Jul 11, 2011 1.296 1.309 1.270 1.277 224,982 -0.03(-2.43%)
Jul 08, 2011 1.296 1.334 1.289 1.309 124,756 -0.03(-1.90%)
Jul 07, 2011 1.334 1.334 1.283 1.334 351,169 +0.04(+2.94%)
Jul 06, 2011 1.239 1.334 1.220 1.296 389,614 +0.01(+0.99%)
Jul 05, 2011 1.307 1.313 1.241 1.283 581,030 -0.02(-1.84%)
Jul 01, 2011 1.319 1.319 1.307 1.307 298,436 -0.01(-0.91%)
Jun 30, 2011 1.319 1.319 1.307 1.319 255,619 +0.01(+0.92%)
Jun 29, 2011 1.295 1.319 1.295 1.307 219,703 +0.01(+0.46%)
Jun 28, 2011 1.313 1.319 1.289 1.301 221,362 -0.01(-0.46%)
Jun 27, 2011 1.313 1.319 1.283 1.307 165,735 +0.00(+0.00%)
Jun 24, 2011 1.253 1.307 1.253 1.307 393,036 +0.05(+4.31%)
Jun 23, 2011 1.265 1.283 1.247 1.253 150,408 -0.01(-0.95%)
Jun 22, 2011 1.283 1.289 1.259 1.265 238,085 -0.01(-0.94%)
Jun 21, 2011 1.229 1.289 1.211 1.277 500,644 +0.07(+5.97%)
Jun 20, 2011 1.175 1.205 1.067 1.205 362,486 +0.16(+14.86%)
Jun 17, 2011 1.157 1.169 1.025 1.049 830,435 -0.11(-9.33%)
Jun 16, 2011 1.169 1.175 1.157 1.157 123,980 -0.01(-1.03%)
Jun 15, 2011 1.175 1.187 1.169 1.169 221,017 -0.01(-0.51%)
Jun 14, 2011 1.175 1.199 1.175 1.175 137,369 +0.01(+0.51%)
Jun 13, 2011 1.193 1.199 1.169 1.169 104,263 -0.02(-1.52%)
Jun 10, 2011 1.199 1.199 1.169 1.187 249,571 -0.02(-1.49%)
Jun 09, 2011 1.193 1.205 1.187 1.205 141,520 +0.02(+1.52%)
Jun 08, 2011 1.175 1.187 1.169 1.187 200,568 +0.00(+0.00%)
Jun 07, 2011 1.205 1.241 1.175 1.187 468,189 -0.02(-1.49%)
Jun 06, 2011 1.229 1.235 1.199 1.205 324,120 -0.01(-0.49%)
Jun 03, 2011 1.265 1.265 1.157 1.211 1,087,568 -0.10(-7.76%)
May 24, 2011 1.289 1.319 1.289 1.313 198,061 +0.04(+2.82%)
May 23, 2011 1.241 1.289 1.229 1.277 306,408 +0.02(+1.43%)
May 20, 2011 1.349 1.349 1.259 1.259 489,912 -0.09(-6.67%)
May 19, 2011 1.307 1.349 1.307 1.349 136,393 +0.03(+2.27%)
May 18, 2011 1.295 1.331 1.289 1.319 156,635 +0.02(+1.85%)
May 17, 2011 1.289 1.313 1.277 1.295 143,940 -0.01(-0.46%)
May 16, 2011 1.337 1.379 1.289 1.301 569,474 -0.04(-3.12%)
May 13, 2011 1.379 1.415 1.331 1.343 251,194 -0.04(-2.61%)
May 12, 2011 1.403 1.427 1.379 1.379 240,777 -0.04(-2.54%)
May 11, 2011 1.409 1.433 1.403 1.415 100,309 +0.01(+0.43%)
May 10, 2011 1.421 1.438 1.409 1.409 254,515 -0.01(-0.42%)
May 09, 2011 1.445 1.463 1.415 1.415 119,710 -0.02(-1.67%)
May 06, 2011 1.474 1.474 1.427 1.439 137,802 -0.02(-1.23%)
May 05, 2011 1.499 1.499 1.439 1.457 173,992 -0.04(-2.80%)
May 04, 2011 1.511 1.535 1.432 1.499 408,535 +0.02(+1.63%)
May 03, 2011 1.523 1.529 1.457 1.475 120,371 -0.05(-3.53%)
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.