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 )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2010 1.445 1.451 1.427 1.451 249,573 +0.01(+0.83%)
Aug 30, 2010 1.439 1.451 1.427 1.439 143,405 +0.00(+0.00%)
Aug 27, 2010 1.427 1.457 1.427 1.439 173,472 -0.01(-0.41%)
Aug 26, 2010 1.439 1.451 1.397 1.445 283,736 +0.00(+0.00%)
Aug 25, 2010 1.397 1.457 1.397 1.445 230,058 -0.01(-0.41%)
Aug 24, 2010 1.451 1.457 1.421 1.451 332,977 +0.01(+0.42%)
Aug 23, 2010 1.427 1.457 1.403 1.445 565,770 +0.05(+3.88%)
Aug 20, 2010 1.433 1.433 1.385 1.391 428,163 -0.01(-0.85%)
Aug 19, 2010 1.415 1.433 1.397 1.403 384,951 -0.03(-2.09%)
Aug 18, 2010 1.433 1.436 1.379 1.433 520,100 -0.01(-0.42%)
Aug 17, 2010 1.397 1.439 1.397 1.439 1,008,735 +0.01(+0.84%)
Aug 16, 2010 1.433 1.451 1.397 1.427 609,681 -0.02(-1.65%)
Aug 13, 2010 1.445 1.464 1.421 1.451 486,738 -0.01(-0.82%)
Aug 12, 2010 1.469 1.547 1.439 1.463 603,753 -0.02(-1.21%)
Aug 11, 2010 1.475 1.577 1.451 1.481 814,581 -0.01(-0.40%)
Aug 10, 2010 1.607 1.607 1.439 1.487 1,987,974 -0.18(-10.79%)
Aug 09, 2010 1.649 1.685 1.607 1.667 807,037 +0.00(+0.00%)
Aug 06, 2010 1.727 1.727 1.649 1.667 535,626 -0.07(-3.81%)
Aug 05, 2010 1.739 1.739 1.691 1.733 534,655 +0.01(+0.35%)
Aug 04, 2010 1.709 1.781 1.709 1.727 678,119 +0.04(+2.13%)
Aug 03, 2010 1.707 1.707 1.680 1.691 920,681 -0.02(-0.97%)
Aug 02, 2010 1.696 1.707 1.680 1.707 506,665 +0.02(+1.31%)
Jul 30, 2010 1.669 1.691 1.669 1.685 538,796 +0.02(+1.32%)
Jul 29, 2010 1.691 1.691 1.663 1.663 558,503 -0.01(-0.66%)
Jul 28, 2010 1.680 1.691 1.663 1.674 453,179 +0.00(+0.00%)
Jul 27, 2010 1.691 1.691 1.658 1.674 402,203 -0.02(-0.98%)
Jul 26, 2010 1.652 1.691 1.647 1.691 1,029,928 +0.04(+2.33%)
Jul 23, 2010 1.652 1.652 1.641 1.652 212,051 -0.01(-0.33%)
Jul 22, 2010 1.641 1.669 1.625 1.658 516,153 +0.02(+1.01%)
Jul 21, 2010 1.652 1.658 1.641 1.641 252,690 -0.01(-0.67%)
Jul 20, 2010 1.614 1.652 1.614 1.652 219,190 +0.02(+1.01%)
Jul 19, 2010 1.663 1.663 1.614 1.636 473,596 -0.02(-1.33%)
Jul 16, 2010 1.652 1.658 1.641 1.658 153,336 +0.00(+0.00%)
Jul 15, 2010 1.630 1.669 1.630 1.658 292,230 +0.03(+1.69%)
Jul 14, 2010 1.652 1.663 1.625 1.630 375,528 -0.01(-0.67%)
Jul 13, 2010 1.603 1.641 1.603 1.641 176,346 +0.03(+2.06%)
Jul 12, 2010 1.608 1.630 1.603 1.608 162,580 +0.00(+0.00%)
Jul 09, 2010 1.608 1.608 1.597 1.608 372,172 +0.01(+0.69%)
Jul 08, 2010 1.581 1.608 1.581 1.597 450,726 +0.01(+0.35%)
Jul 07, 2010 1.570 1.597 1.559 1.592 402,742 +0.02(+1.05%)
Jul 06, 2010 1.597 1.614 1.570 1.575 159,558 -0.01(-0.69%)
Jul 02, 2010 1.559 1.608 1.559 1.586 143,552 +0.03(+2.13%)
Jul 01, 2010 1.603 1.608 1.548 1.553 621,321 -0.05(-3.09%)
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%)
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.