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 (%)
Dec 31, 2012 1.556 1.589 1.556 1.589 159,409 +0.03(+1.69%)
Dec 28, 2012 1.582 1.582 1.556 1.562 181,505 -0.01(-0.84%)
Dec 27, 2012 1.569 1.589 1.569 1.576 167,200 +0.01(+0.84%)
Dec 26, 2012 1.609 1.615 1.556 1.562 306,951 -0.05(-2.87%)
Dec 24, 2012 1.582 1.615 1.562 1.609 273,450 +0.03(+2.09%)
Dec 21, 2012 1.569 1.582 1.543 1.576 625,112 -0.03(-1.65%)
Dec 20, 2012 1.582 1.609 1.569 1.602 619,047 +0.03(+1.67%)
Dec 19, 2012 1.529 1.576 1.490 1.576 474,481 +0.05(+3.02%)
Dec 18, 2012 1.516 1.549 1.516 1.529 501,004 +0.00(+0.00%)
Dec 17, 2012 1.529 1.556 1.516 1.529 426,711 -0.01(-0.43%)
Dec 14, 2012 1.523 1.543 1.490 1.536 367,288 +0.01(+0.87%)
Dec 13, 2012 1.549 1.556 1.510 1.523 333,067 -0.02(-1.28%)
Dec 12, 2012 1.549 1.576 1.516 1.543 362,999 +0.02(+1.30%)
Dec 11, 2012 1.549 1.549 1.483 1.523 317,668 +0.00(+0.00%)
Dec 10, 2012 1.582 1.582 1.510 1.523 233,739 -0.06(-3.75%)
Dec 07, 2012 1.562 1.582 1.523 1.582 391,104 +0.02(+1.27%)
Dec 06, 2012 1.556 1.576 1.556 1.562 236,923 -0.01(-0.42%)
Dec 05, 2012 1.483 1.569 1.483 1.569 475,488 +0.04(+2.59%)
Dec 04, 2012 1.595 1.602 1.490 1.529 660,946 -0.08(-4.92%)
Nov 30, 2012 1.609 1.615 1.556 1.609 683,544 +0.01(+0.41%)
Nov 29, 2012 1.529 1.602 1.528 1.602 1,501,358 +0.07(+4.74%)
Nov 28, 2012 1.457 1.529 1.431 1.529 987,677 +0.07(+4.98%)
Nov 27, 2012 1.417 1.463 1.417 1.457 871,508 +0.03(+2.31%)
Nov 26, 2012 1.391 1.424 1.384 1.424 801,726 +0.04(+2.86%)
Nov 23, 2012 1.365 1.384 1.365 1.384 498,588 +0.01(+0.96%)
Nov 21, 2012 1.351 1.371 1.345 1.371 214,202 +0.01(+0.48%)
Nov 20, 2012 1.345 1.365 1.338 1.365 208,263 +0.01(+0.98%)
Nov 19, 2012 1.358 1.371 1.351 1.351 261,440 +0.01(+0.49%)
Nov 16, 2012 1.358 1.358 1.325 1.345 196,510 -0.01(-0.49%)
Nov 15, 2012 1.345 1.365 1.318 1.351 454,700 +0.02(+1.48%)
Nov 14, 2012 1.371 1.378 1.325 1.332 489,881 -0.04(-2.88%)
Nov 13, 2012 1.299 1.378 1.285 1.371 1,300,436 +0.07(+5.58%)
Nov 12, 2012 1.285 1.312 1.272 1.299 272,107 +0.01(+0.51%)
Nov 09, 2012 1.292 1.305 1.285 1.292 348,264 -0.01(-1.01%)
Nov 08, 2012 1.318 1.338 1.272 1.305 870,727 +0.01(+0.51%)
Nov 07, 2012 1.305 1.312 1.259 1.299 391,697 -0.01(-0.50%)
Nov 06, 2012 1.292 1.312 1.279 1.305 232,295 +0.03(+2.06%)
Nov 05, 2012 1.220 1.285 1.200 1.279 565,107 +0.06(+4.86%)
Nov 02, 2012 1.246 1.246 1.200 1.220 138,816 -0.01(-0.54%)
Nov 01, 2012 1.201 1.285 1.200 1.226 457,018 +0.03(+2.76%)
Oct 31, 2012 1.226 1.253 1.187 1.193 398,356 -0.02(-1.63%)
Oct 26, 2012 1.167 1.213 1.213 1.213 271,077 +0.03(+2.79%)
Oct 25, 2012 1.299 1.299 1.167 1.180 1,005,011 -0.10(-7.73%)
Oct 24, 2012 1.259 1.299 1.253 1.279 171,702 +0.01(+1.04%)
Oct 23, 2012 1.253 1.279 1.246 1.266 241,354 -0.02(-1.54%)
Oct 19, 2012 1.279 1.292 1.272 1.285 186,591 +0.00(+0.00%)
Oct 18, 2012 1.318 1.318 1.279 1.285 158,622 -0.03(-2.01%)
Oct 17, 2012 1.292 1.318 1.292 1.312 180,513 +0.02(+1.53%)
Oct 16, 2012 1.299 1.299 1.266 1.292 241,645 +0.01(+1.03%)
Oct 15, 2012 1.279 1.325 1.272 1.279 292,185 -0.01(-1.02%)
Oct 12, 2012 1.305 1.305 1.272 1.292 90,917 -0.02(-1.51%)
Oct 11, 2012 1.266 1.318 1.253 1.312 137,797 +0.05(+3.65%)
Oct 10, 2012 1.299 1.299 1.259 1.266 230,543 -0.04(-3.03%)
Oct 09, 2012 1.332 1.332 1.299 1.305 167,901 -0.01(-1.00%)
Oct 08, 2012 1.332 1.332 1.312 1.318 136,486 -0.01(-0.50%)
Oct 05, 2012 1.318 1.345 1.312 1.325 141,160 +0.00(+0.00%)
Oct 04, 2012 1.338 1.338 1.318 1.325 117,578 -0.01(-0.99%)
Oct 03, 2012 1.351 1.358 1.332 1.338 165,545 -0.01(-0.98%)
Oct 02, 2012 1.345 1.365 1.332 1.351 264,374 +0.01(+0.49%)
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.