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 31, 2009 2.104 2.104 2.071 2.104 489,739 +0.00(+0.00%)
Jul 30, 2009 2.093 2.129 2.087 2.104 820,615 -0.02(-0.78%)
Jul 29, 2009 2.120 2.137 2.087 2.120 603,097 -0.01(-0.26%)
Jul 28, 2009 2.076 2.159 2.071 2.126 1,506,898 +0.03(+1.58%)
Jul 27, 2009 2.109 2.120 2.093 2.093 1,130,444 +0.00(+0.00%)
Jul 24, 2009 2.065 2.093 2.049 2.093 971,717 +0.02(+0.80%)
Jul 23, 2009 2.065 2.104 2.038 2.076 999,146 +0.02(+0.80%)
Jul 22, 2009 2.038 2.104 2.038 2.060 847,004 +0.01(+0.27%)
Jul 21, 2009 2.065 2.098 2.054 2.054 621,090 -0.02(-1.06%)
Jul 20, 2009 2.082 2.120 2.060 2.076 621,865 -0.01(-0.26%)
Jul 17, 2009 2.082 2.120 2.060 2.082 616,950 +0.00(+0.00%)
Jul 16, 2009 1.983 2.093 1.928 2.082 958,296 +0.09(+4.42%)
Jul 15, 2009 1.983 2.027 1.966 1.994 1,283,104 +0.06(+2.84%)
Jul 14, 2009 1.906 1.966 1.906 1.939 527,775 +0.03(+1.73%)
Jul 13, 2009 1.889 1.933 1.829 1.906 930,345 -0.02(-0.86%)
Jul 10, 2009 1.928 1.944 1.900 1.922 642,183 +0.03(+1.45%)
Jul 09, 2009 1.900 1.944 1.873 1.895 420,380 -0.03(-1.71%)
Jul 08, 2009 2.060 2.060 1.818 1.928 1,332,714 -0.01(-0.29%)
Jul 07, 2009 2.032 2.032 1.928 1.933 960,776 -0.04(-2.23%)
Jul 06, 2009 2.148 2.148 1.972 1.977 946,270 -0.19(-8.88%)
Jul 02, 2009 2.170 2.176 1.977 2.170 1,697,429 +0.05(+2.34%)
Jul 01, 2009 2.065 2.187 2.043 2.120 1,874,205 +0.06(+2.67%)
Jun 30, 2009 1.955 2.087 1.900 2.065 1,751,635 +0.08(+4.17%)
Jun 29, 2009 1.889 1.999 1.851 1.983 1,578,368 +0.07(+3.75%)
Jun 26, 2009 1.773 1.928 1.773 1.911 1,036,550 +0.14(+7.76%)
Jun 25, 2009 1.779 1.790 1.740 1.773 365,883 +0.03(+1.58%)
Jun 24, 2009 1.724 1.779 1.707 1.746 765,570 +0.00(+0.00%)
Jun 23, 2009 1.740 1.762 1.603 1.746 1,400,676 -0.02(-0.94%)
Jun 22, 2009 1.724 1.818 1.724 1.762 957,851 -0.08(-4.48%)
Jun 19, 2009 1.823 1.867 1.790 1.845 701,229 +0.03(+1.51%)
Jun 18, 2009 1.724 1.856 1.718 1.818 910,273 -0.04(-2.37%)
Jun 17, 2009 1.939 1.951 1.851 1.862 1,229,161 -0.08(-3.98%)
Jun 16, 2009 1.983 1.983 1.939 1.939 1,097,951 -0.04(-1.95%)
Jun 15, 2009 1.950 1.977 1.911 1.977 1,906,440 +0.03(+1.41%)
Jun 12, 2009 1.878 1.961 1.878 1.950 1,141,017 +0.01(+0.57%)
Jun 11, 2009 1.917 1.983 1.900 1.939 914,716 +0.02(+1.15%)
Jun 10, 2009 2.010 2.010 1.845 1.917 1,936,758 -0.06(-2.79%)
Jun 09, 2009 1.928 1.994 1.928 1.972 1,938,762 +0.05(+2.58%)
Jun 08, 2009 1.840 1.928 1.818 1.922 1,208,112 +0.12(+6.73%)
Jun 05, 2009 1.840 1.856 1.724 1.801 1,768,199 +0.01(+0.62%)
Jun 04, 2009 1.762 1.801 1.696 1.790 2,299,313 +0.09(+5.52%)
Jun 03, 2009 1.884 1.884 1.685 1.696 2,712,382 -0.19(-9.94%)
Jun 02, 2009 1.983 2.093 1.851 1.884 1,298,943 -0.01(-0.29%)
Jun 01, 2009 2.038 2.054 1.796 1.889 4,258,989 -0.11(-5.51%)
May 29, 2009 1.790 1.999 1.790 1.999 2,281,019 +0.22(+12.38%)
May 28, 2009 1.729 1.784 1.663 1.779 1,249,801 +0.07(+4.19%)
May 27, 2009 1.812 1.812 1.702 1.707 943,843 -0.07(-3.73%)
May 26, 2009 1.696 1.773 1.662 1.773 1,172,631 +0.10(+6.27%)
May 22, 2009 1.757 1.762 1.669 1.669 990,525 -0.06(-3.50%)
May 21, 2009 1.724 1.740 1.515 1.729 3,154,646 +0.03(+1.62%)
May 20, 2009 1.641 1.884 1.636 1.702 7,977,491 +0.11(+6.92%)
May 19, 2009 1.586 1.619 1.460 1.592 3,423,734 +0.17(+11.58%)
May 18, 2009 1.360 1.482 1.360 1.426 1,163,142 +0.07(+4.86%)
May 15, 2009 1.426 1.438 1.360 1.360 852,639 -0.03(-1.98%)
May 14, 2009 1.393 1.454 1.388 1.388 709,839 -0.01(-0.39%)
May 13, 2009 1.404 1.443 1.393 1.393 494,057 -0.01(-0.78%)
May 12, 2009 1.509 1.509 1.399 1.404 1,214,202 -0.08(-5.20%)
May 11, 2009 1.509 1.570 1.460 1.482 350,141 -0.04(-2.89%)
May 08, 2009 1.597 1.597 1.509 1.526 429,895 +0.03(+1.84%)
May 07, 2009 1.575 1.603 1.415 1.498 903,597 -0.10(-6.53%)
May 06, 2009 1.597 1.625 1.570 1.603 579,439 +0.04(+2.47%)
May 05, 2009 1.597 1.597 1.548 1.564 396,152 -0.03(-2.07%)
May 04, 2009 1.570 1.597 1.515 1.597 1,654,091 +0.09(+6.23%)
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.