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, 2012 1.055 1.061 1.022 1.022 111,053 -0.01(-1.27%)
Jul 30, 2012 1.055 1.061 1.022 1.035 213,841 -0.02(-1.87%)
Jul 27, 2012 1.061 1.068 1.015 1.055 123,520 +0.01(+0.63%)
Jul 26, 2012 1.028 1.055 0.9822 1.048 185,949 +0.05(+4.60%)
Jul 25, 2012 1.002 1.035 0.9954 1.002 229,543 -0.01(-0.65%)
Jul 24, 2012 1.009 1.015 0.9888 1.009 195,231 -0.01(-0.65%)
Jul 23, 2012 1.022 1.022 0.9954 1.015 130,886 -0.02(-1.91%)
Jul 20, 2012 1.028 1.042 1.028 1.035 160,780 -0.01(-0.63%)
Jul 19, 2012 1.055 1.081 1.035 1.042 93,308 -0.03(-2.47%)
Jul 18, 2012 1.055 1.075 1.035 1.068 104,769 +0.01(+1.25%)
Jul 17, 2012 1.042 1.075 1.028 1.055 73,271 +0.02(+1.91%)
Jul 16, 2012 1.068 1.075 1.028 1.035 211,484 -0.05(-4.85%)
Jul 13, 2012 1.015 1.107 0.9888 1.088 213,376 +0.10(+10.00%)
Jul 12, 2012 1.042 1.055 0.9691 0.9888 581,252 -0.08(-7.41%)
Jul 11, 2012 1.107 1.140 1.042 1.068 442,003 -0.03(-2.82%)
Jul 10, 2012 1.194 1.194 1.086 1.099 577,045 -0.10(-7.98%)
Jul 09, 2012 1.188 1.213 1.175 1.194 282,254 +0.01(+0.53%)
Jul 06, 2012 1.207 1.213 1.175 1.188 118,303 -0.03(-2.09%)
Jul 05, 2012 1.150 1.213 1.150 1.213 287,106 +0.06(+4.95%)
Jul 03, 2012 1.162 1.188 1.150 1.156 148,346 -0.00(-0.27%)
Jul 02, 2012 1.188 1.188 1.150 1.159 221,728 -0.03(-2.67%)
Jun 29, 2012 1.169 1.207 1.169 1.191 143,926 +0.04(+3.59%)
Jun 28, 2012 1.137 1.175 1.131 1.150 149,237 +0.00(+0.00%)
Jun 27, 2012 1.150 1.169 1.143 1.150 163,528 +0.00(+0.00%)
Jun 26, 2012 1.124 1.150 1.124 1.150 135,562 +0.01(+0.56%)
Jun 25, 2012 1.124 1.150 1.118 1.143 263,580 -0.01(-0.55%)
Jun 22, 2012 1.188 1.194 1.143 1.150 235,446 -0.03(-2.16%)
Jun 21, 2012 1.194 1.213 1.169 1.175 159,805 -0.02(-1.60%)
Jun 20, 2012 1.181 1.213 1.175 1.194 196,999 +0.01(+0.53%)
Jun 19, 2012 1.169 1.188 1.162 1.188 128,068 +0.02(+1.63%)
Jun 18, 2012 1.207 1.213 1.162 1.169 355,656 -0.04(-3.16%)
Jun 15, 2012 1.162 1.207 1.156 1.207 322,846 +0.04(+3.83%)
Jun 14, 2012 1.213 1.214 1.156 1.162 232,466 -0.04(-3.68%)
Jun 13, 2012 1.194 1.220 1.175 1.207 261,549 +0.01(+1.06%)
Jun 12, 2012 1.156 1.220 1.156 1.194 220,467 +0.03(+2.17%)
Jun 11, 2012 1.207 1.213 1.169 1.169 247,763 -0.02(-1.60%)
Jun 08, 2012 1.150 1.201 1.143 1.188 221,991 +0.04(+3.31%)
Jun 07, 2012 1.232 1.245 1.143 1.150 395,899 -0.07(-5.73%)
Jun 06, 2012 1.239 1.239 1.169 1.220 536,130 +0.06(+5.49%)
Jun 05, 2012 1.175 1.194 1.112 1.156 1,046,888 -0.03(-2.15%)
Jun 04, 2012 1.232 1.235 1.162 1.181 849,306 -0.06(-4.62%)
Jun 01, 2012 1.245 1.264 1.239 1.239 307,492 -0.03(-2.50%)
May 31, 2012 1.270 1.270 1.251 1.270 193,520 +0.01(+0.50%)
May 30, 2012 1.258 1.270 1.245 1.264 277,207 -0.01(-0.99%)
May 29, 2012 1.270 1.302 1.270 1.277 261,366 -0.02(-1.47%)
May 25, 2012 1.274 1.302 1.274 1.296 126,289 +0.01(+0.49%)
May 24, 2012 1.283 1.309 1.264 1.289 212,820 -0.01(-0.49%)
May 23, 2012 1.239 1.309 1.239 1.296 469,781 +0.02(+1.49%)
May 22, 2012 1.309 1.315 1.264 1.277 225,583 -0.04(-2.90%)
May 21, 2012 1.264 1.315 1.264 1.315 610,991 +0.05(+4.02%)
May 18, 2012 1.302 1.315 1.264 1.264 507,944 -0.04(-2.93%)
May 17, 2012 1.347 1.347 1.296 1.302 462,530 -0.04(-2.84%)
May 16, 2012 1.347 1.366 1.321 1.340 422,263 +0.00(+0.00%)
May 15, 2012 1.328 1.372 1.302 1.340 533,151 +0.01(+0.48%)
May 14, 2012 1.321 1.353 1.283 1.334 616,075 +0.01(+0.96%)
May 11, 2012 1.347 1.372 1.296 1.321 360,522 -0.03(-1.89%)
May 10, 2012 1.366 1.397 1.334 1.347 976,962 +0.02(+1.44%)
May 09, 2012 1.359 1.366 1.258 1.328 2,645,911 +0.06(+4.50%)
May 08, 2012 1.283 1.296 1.232 1.270 954,842 -0.02(-1.48%)
May 07, 2012 1.258 1.302 1.245 1.289 953,564 +0.04(+3.05%)
May 04, 2012 1.334 1.334 1.251 1.251 1,021,180 -0.10(-7.08%)
May 03, 2012 1.391 1.397 1.328 1.347 386,352 -0.02(-1.39%)
May 02, 2012 1.359 1.372 1.347 1.366 428,272 +0.01(+0.47%)
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.