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 (%)
Mar 31, 2011 1.415 1.421 1.409 1.421 189,064 +0.00(+0.00%)
Mar 30, 2011 1.427 1.433 1.403 1.421 178,899 +0.00(+0.00%)
Mar 29, 2011 1.409 1.439 1.409 1.421 208,789 +0.01(+0.42%)
Mar 28, 2011 1.439 1.439 1.415 1.415 167,202 -0.02(-1.67%)
Mar 25, 2011 1.451 1.463 1.427 1.439 174,245 -0.02(-1.23%)
Mar 24, 2011 1.481 1.481 1.445 1.457 87,550 -0.02(-1.62%)
Mar 23, 2011 1.457 1.481 1.439 1.481 150,293 +0.02(+1.65%)
Mar 22, 2011 1.457 1.463 1.451 1.457 109,487 +0.00(+0.00%)
Mar 21, 2011 1.463 1.475 1.457 1.457 141,342 -0.00(-0.02%)
Mar 18, 2011 1.463 1.463 1.439 1.457 100,165 +0.01(+0.85%)
Mar 17, 2011 1.433 1.451 1.420 1.445 190,068 +0.04(+2.99%)
Mar 16, 2011 1.439 1.445 1.403 1.403 302,891 +0.01(+0.43%)
Mar 15, 2011 1.307 1.415 1.301 1.397 433,292 -0.03(-2.10%)
Mar 14, 2011 1.457 1.469 1.409 1.427 360,776 -0.04(-2.86%)
Mar 11, 2011 1.493 1.494 1.457 1.469 270,610 -0.03(-2.00%)
Mar 10, 2011 1.541 1.541 1.499 1.499 323,421 -0.05(-3.10%)
Mar 09, 2011 1.547 1.559 1.529 1.547 231,230 +0.00(+0.00%)
Mar 08, 2011 1.523 1.547 1.505 1.547 346,318 +0.02(+1.58%)
Mar 07, 2011 1.529 1.529 1.511 1.523 246,347 -0.02(-1.17%)
Mar 04, 2011 1.589 1.595 1.523 1.541 288,924 -0.05(-3.38%)
Mar 03, 2011 1.547 1.601 1.541 1.595 539,405 +0.05(+3.50%)
Mar 02, 2011 1.529 1.544 1.517 1.541 349,904 +0.02(+1.18%)
Mar 01, 2011 1.517 1.535 1.499 1.523 212,545 +0.01(+0.39%)
Feb 28, 2011 1.523 1.529 1.499 1.517 220,442 +0.00(+0.00%)
Feb 25, 2011 1.487 1.523 1.475 1.517 248,739 +0.05(+3.27%)
Feb 24, 2011 1.511 1.511 1.469 1.469 332,020 -0.03(-2.00%)
Feb 23, 2011 1.511 1.517 1.499 1.499 302,896 -0.02(-1.19%)
Feb 22, 2011 1.565 1.568 1.505 1.517 593,358 -0.08(-4.89%)
Feb 18, 2011 1.577 1.607 1.559 1.595 565,433 +0.02(+1.14%)
Feb 17, 2011 1.559 1.589 1.559 1.577 607,328 +0.01(+0.38%)
Feb 16, 2011 1.553 1.589 1.541 1.571 916,511 +0.03(+1.95%)
Feb 15, 2011 1.535 1.541 1.511 1.541 230,693 +0.01(+0.39%)
Feb 14, 2011 1.505 1.559 1.499 1.535 371,255 +0.02(+1.59%)
Feb 11, 2011 1.511 1.517 1.499 1.511 255,327 -0.01(-0.79%)
Feb 10, 2011 1.577 1.577 1.517 1.523 319,834 -0.05(-3.42%)
Feb 09, 2011 1.571 1.595 1.559 1.577 631,824 +0.01(+0.76%)
Feb 08, 2011 1.589 1.589 1.547 1.565 440,390 -0.01(-0.38%)
Feb 07, 2011 1.529 1.601 1.529 1.571 796,440 +0.04(+2.74%)
Feb 04, 2011 1.499 1.541 1.499 1.529 352,816 +0.03(+2.00%)
Feb 03, 2011 1.541 1.541 1.499 1.499 226,434 -0.02(-1.38%)
Feb 02, 2011 1.517 1.529 1.511 1.520 169,450 +0.00(+0.20%)
Feb 01, 2011 1.559 1.559 1.505 1.517 228,429 +0.01(+0.40%)
Jan 31, 2011 1.559 1.559 1.505 1.511 338,675 -0.02(-1.18%)
Jan 28, 2011 1.553 1.571 1.529 1.529 476,097 -0.01(-0.78%)
Jan 27, 2011 1.523 1.571 1.523 1.541 374,504 +0.02(+1.58%)
Jan 26, 2011 1.511 1.523 1.499 1.517 436,160 +0.01(+0.80%)
Jan 25, 2011 1.529 1.535 1.504 1.505 347,067 -0.02(-1.57%)
Jan 24, 2011 1.517 1.529 1.499 1.529 420,628 +0.02(+1.19%)
Jan 21, 2011 1.541 1.559 1.511 1.511 430,573 -0.01(-0.79%)
Jan 20, 2011 1.589 1.589 1.517 1.523 472,000 -0.06(-3.79%)
Jan 19, 2011 1.613 1.613 1.577 1.583 250,599 -0.01(-0.38%)
Jan 18, 2011 1.589 1.589 1.571 1.589 406,294 +0.00(+0.00%)
Jan 14, 2011 1.571 1.595 1.559 1.589 451,661 +0.03(+1.92%)
Jan 13, 2011 1.553 1.565 1.535 1.559 288,823 +0.01(+0.78%)
Jan 12, 2011 1.541 1.547 1.511 1.547 425,625 +0.01(+0.39%)
Jan 11, 2011 1.571 1.571 1.511 1.541 531,248 -0.03(-1.91%)
Jan 10, 2011 1.595 1.595 1.565 1.571 493,506 -0.01(-0.38%)
Jan 07, 2011 1.577 1.589 1.559 1.577 619,968 +0.01(+0.38%)
Jan 06, 2011 1.559 1.571 1.535 1.571 991,327 +0.07(+4.38%)
Jan 05, 2011 1.547 1.559 1.505 1.505 793,448 -0.04(-2.33%)
Jan 04, 2011 1.481 1.553 1.475 1.541 1,729,361 +0.10(+7.08%)
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.