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 (%)
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%)
May 03, 2010 1.718 1.724 1.691 1.718 476,200 -0.01(-0.32%)
Apr 30, 2010 1.762 1.762 1.718 1.724 731,614 -0.03(-1.57%)
Apr 29, 2010 1.746 1.757 1.724 1.751 308,656 +0.01(+0.32%)
Apr 28, 2010 1.773 1.773 1.729 1.746 475,230 -0.01(-0.63%)
Apr 27, 2010 1.784 1.784 1.740 1.757 328,361 -0.02(-0.93%)
Apr 26, 2010 1.751 1.784 1.735 1.773 478,030 +0.02(+0.94%)
Apr 23, 2010 1.718 1.762 1.707 1.757 485,461 +0.02(+1.27%)
Apr 22, 2010 1.735 1.735 1.707 1.735 418,606 +0.00(+0.00%)
Apr 21, 2010 1.724 1.740 1.718 1.735 413,531 -0.01(-0.63%)
Apr 20, 2010 1.735 1.746 1.718 1.746 660,212 +0.01(+0.64%)
Apr 19, 2010 1.746 1.746 1.724 1.735 290,690 -0.04(-2.17%)
Apr 16, 2010 1.762 1.790 1.735 1.773 413,395 +0.01(+0.31%)
Apr 15, 2010 1.790 1.807 1.757 1.768 450,154 -0.02(-1.23%)
Apr 14, 2010 1.779 1.790 1.762 1.790 473,925 +0.03(+1.56%)
Apr 13, 2010 1.773 1.773 1.724 1.762 450,296 +0.00(+0.00%)
Apr 12, 2010 1.724 1.773 1.724 1.762 827,763 +0.01(+0.63%)
Apr 09, 2010 1.729 1.757 1.658 1.751 314,075 +0.02(+0.95%)
Apr 08, 2010 1.735 1.740 1.685 1.735 541,654 +0.01(+0.64%)
Apr 07, 2010 1.735 1.746 1.680 1.724 740,157 -0.01(-0.64%)
Apr 06, 2010 1.718 1.746 1.718 1.735 440,929 +0.01(+0.32%)
Apr 05, 2010 1.702 1.740 1.696 1.729 332,909 +0.03(+1.62%)
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.