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 28, 2019 2.712 2.759 2.708 2.743 638,166 +0.03(+1.16%)
Jun 27, 2019 2.736 2.783 2.712 2.712 756,574 -0.02(-0.86%)
Jun 26, 2019 2.649 2.814 2.625 2.736 3,044,895 +0.11(+4.20%)
Jun 25, 2019 2.602 2.649 2.562 2.625 972,676 +0.02(+0.60%)
Jun 24, 2019 2.617 2.673 2.609 2.609 752,376 -0.02(-0.60%)
Jun 21, 2019 2.625 2.657 2.578 2.625 623,832 -0.03(-1.19%)
Jun 20, 2019 2.688 2.712 2.617 2.657 1,124,601 +0.00(+0.00%)
Jun 19, 2019 2.688 2.704 2.602 2.657 797,609 +0.00(+0.00%)
Jun 18, 2019 2.578 2.712 2.554 2.657 1,559,469 +0.09(+3.37%)
Jun 17, 2019 2.633 2.649 2.562 2.570 738,461 -0.07(-2.69%)
Jun 14, 2019 2.641 2.657 2.609 2.641 820,825 -0.02(-0.89%)
Jun 13, 2019 2.609 2.688 2.609 2.665 1,208,867 +0.06(+2.11%)
Jun 12, 2019 2.657 2.680 2.606 2.609 922,097 -0.06(-2.36%)
Jun 11, 2019 2.743 2.775 2.641 2.673 1,037,446 -0.03(-1.17%)
Jun 10, 2019 2.673 2.720 2.649 2.704 1,005,349 +0.06(+2.08%)
Jun 07, 2019 2.641 2.665 2.625 2.649 520,579 +0.01(+0.30%)
Jun 06, 2019 2.657 2.696 2.613 2.641 770,285 -0.02(-0.59%)
Jun 05, 2019 2.728 2.759 2.633 2.657 1,588,244 -0.07(-2.60%)
Jun 04, 2019 2.657 2.736 2.641 2.728 1,545,748 +0.08(+2.98%)
Jun 03, 2019 2.649 2.708 2.617 2.649 1,499,120 -0.01(-0.30%)
May 31, 2019 2.641 2.751 2.609 2.657 4,014,826 +0.01(+0.30%)
May 30, 2019 2.404 2.673 2.389 2.649 3,558,611 +0.26(+10.89%)
May 29, 2019 2.365 2.412 2.353 2.389 1,334,648 +0.06(+2.37%)
May 28, 2019 2.286 2.404 2.278 2.334 1,673,022 +0.06(+2.42%)
May 24, 2019 2.397 2.437 2.231 2.278 2,385,606 -0.10(-4.30%)
May 23, 2019 2.436 2.436 2.349 2.381 2,493,254 -0.07(-2.89%)
May 22, 2019 2.483 2.523 2.373 2.452 1,598,814 -0.02(-0.96%)
May 21, 2019 2.483 2.538 2.452 2.475 1,608,253 +0.01(+0.32%)
May 20, 2019 2.594 2.641 2.444 2.468 3,089,287 -0.16(-6.01%)
May 17, 2019 2.633 2.709 2.606 2.625 1,555,394 -0.05(-1.77%)
May 16, 2019 2.673 2.720 2.625 2.673 1,791,570 -0.02(-0.59%)
May 15, 2019 2.649 2.759 2.633 2.688 823,232 +0.02(+0.59%)
May 14, 2019 2.546 2.712 2.546 2.673 1,325,209 +0.11(+4.31%)
May 13, 2019 2.680 2.691 2.539 2.562 2,150,868 -0.20(-7.14%)
May 10, 2019 2.767 2.870 2.688 2.759 2,368,228 -0.01(-0.28%)
May 09, 2019 2.665 2.846 2.633 2.767 3,656,478 +0.13(+4.78%)
May 08, 2019 2.578 2.680 2.570 2.641 1,877,173 +0.07(+2.76%)
May 07, 2019 2.602 2.665 2.562 2.570 2,375,031 -0.06(-2.10%)
May 06, 2019 2.570 2.641 2.546 2.625 1,280,112 -0.02(-0.89%)
May 03, 2019 2.617 2.680 2.578 2.649 1,519,877 +0.04(+1.51%)
May 02, 2019 2.546 2.657 2.538 2.609 1,455,534 +0.07(+2.79%)
May 01, 2019 2.562 2.586 2.531 2.538 815,639 -0.02(-0.62%)
Apr 30, 2019 2.562 2.606 2.531 2.554 1,396,618 -0.02(-0.61%)
Apr 29, 2019 2.554 2.609 2.538 2.570 1,453,671 +0.02(+0.93%)
Apr 26, 2019 2.570 2.609 2.531 2.546 1,503,007 -0.06(-2.42%)
Apr 25, 2019 2.704 2.704 2.594 2.609 1,216,526 -0.09(-3.22%)
Apr 24, 2019 2.641 2.704 2.609 2.696 1,243,435 +0.08(+3.01%)
Apr 23, 2019 2.554 2.641 2.554 2.617 1,106,855 +0.03(+1.22%)
Apr 22, 2019 2.538 2.649 2.531 2.586 852,051 +0.06(+2.50%)
Apr 18, 2019 2.538 2.561 2.523 2.523 972,026 -0.02(-0.62%)
Apr 17, 2019 2.657 2.665 2.531 2.538 1,762,673 -0.09(-3.30%)
Apr 16, 2019 2.641 2.673 2.578 2.625 2,047,419 +0.06(+2.15%)
Apr 15, 2019 2.570 2.602 2.562 2.570 767,035 +0.00(+0.00%)
Apr 12, 2019 2.586 2.594 2.562 2.570 900,358 +0.01(+0.31%)
Apr 11, 2019 2.602 2.625 2.562 2.562 706,315 -0.04(-1.51%)
Apr 10, 2019 2.578 2.649 2.578 2.602 874,839 +0.02(+0.61%)
Apr 09, 2019 2.649 2.696 2.570 2.586 1,182,777 -0.07(-2.67%)
Apr 08, 2019 2.696 2.743 2.625 2.657 1,135,357 -0.06(-2.03%)
Apr 05, 2019 2.617 2.755 2.617 2.712 1,926,675 +0.10(+3.93%)
Apr 04, 2019 2.523 2.633 2.507 2.609 1,387,208 +0.09(+3.76%)
Apr 03, 2019 2.546 2.617 2.507 2.515 2,440,629 -0.02(-0.93%)
Apr 02, 2019 2.546 2.546 2.483 2.538 1,967,625 -0.02(-0.62%)
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.