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 30, 2007 2.781 2.963 2.781 2.952 785,600 +0.18(+6.56%)
Mar 29, 2007 2.759 2.792 2.754 2.770 169,791 +0.01(+0.20%)
Mar 28, 2007 2.770 2.792 2.754 2.765 297,310 -0.02(-0.59%)
Mar 27, 2007 2.836 2.836 2.770 2.781 542,801 -0.07(-2.32%)
Mar 26, 2007 2.754 2.858 2.732 2.847 945,136 +0.07(+2.58%)
Mar 23, 2007 2.809 2.809 2.759 2.776 476,748 -0.04(-1.37%)
Mar 22, 2007 2.754 2.814 2.742 2.814 1,076,852 -0.01(-0.39%)
Mar 21, 2007 2.836 2.836 2.803 2.825 1,120,974 -0.03(-0.97%)
Mar 20, 2007 2.858 2.864 2.836 2.853 710,142 -0.02(-0.58%)
Mar 19, 2007 2.908 2.930 2.864 2.869 565,920 -0.04(-1.51%)
Mar 16, 2007 2.919 2.919 2.875 2.914 409,705 +0.00(+0.00%)
Mar 15, 2007 2.919 2.919 2.897 2.914 475,563 +0.01(+0.38%)
Mar 14, 2007 2.892 2.919 2.836 2.903 1,114,036 -0.03(-0.94%)
Mar 13, 2007 2.919 2.952 2.892 2.930 1,300,094 +0.01(+0.38%)
Mar 12, 2007 2.881 2.936 2.853 2.919 1,064,843 +0.03(+0.95%)
Mar 09, 2007 2.892 2.897 2.853 2.892 603,624 -0.02(-0.57%)
Mar 08, 2007 2.836 2.919 2.836 2.908 820,056 +0.10(+3.53%)
Mar 07, 2007 2.847 2.847 2.803 2.809 812,345 -0.04(-1.35%)
Mar 06, 2007 2.919 2.919 2.842 2.847 976,699 -0.03(-0.96%)
Mar 05, 2007 2.892 2.914 2.809 2.875 917,545 -0.07(-2.43%)
Mar 02, 2007 2.936 3.007 2.936 2.947 463,681 +0.01(+0.38%)
Mar 01, 2007 3.101 3.117 2.914 2.936 1,234,642 -0.21(-6.82%)
Feb 28, 2007 3.112 3.161 3.035 3.150 763,290 +0.04(+1.24%)
Feb 27, 2007 3.239 3.266 3.112 3.112 1,140,112 -0.23(-6.77%)
Feb 26, 2007 3.250 3.343 3.250 3.338 1,086,729 +0.04(+1.34%)
Feb 23, 2007 3.261 3.305 3.228 3.294 539,775 +0.01(+0.34%)
Feb 22, 2007 3.316 3.360 3.239 3.283 1,096,404 -0.05(-1.49%)
Feb 21, 2007 3.194 3.387 3.139 3.332 2,478,570 +0.14(+4.31%)
Feb 20, 2007 3.057 3.200 3.029 3.194 1,525,035 +0.09(+2.84%)
Feb 16, 2007 3.057 3.167 2.974 3.106 1,530,571 -0.03(-1.05%)
Feb 15, 2007 3.194 3.222 3.123 3.139 2,010,203 -0.07(-2.23%)
Feb 14, 2007 3.018 3.233 2.985 3.211 4,842,261 +0.20(+6.58%)
Feb 13, 2007 2.869 3.029 2.825 3.013 5,920,314 +0.36(+13.72%)
Feb 12, 2007 2.671 2.726 2.594 2.649 1,716,440 -0.04(-1.64%)
Feb 09, 2007 2.699 2.754 2.688 2.693 1,644,303 -0.01(-0.20%)
Feb 08, 2007 2.781 2.819 2.693 2.699 932,388 -0.08(-2.97%)
Feb 07, 2007 2.803 2.847 2.748 2.781 1,716,535 +0.01(+0.20%)
Feb 06, 2007 2.842 2.864 2.754 2.776 1,660,344 -0.09(-3.08%)
Feb 05, 2007 2.864 2.892 2.836 2.864 1,858,914 -0.03(-0.95%)
Feb 02, 2007 2.803 2.892 2.781 2.892 2,460,140 +0.09(+3.35%)
Feb 01, 2007 2.787 2.809 2.754 2.798 316,902 +0.00(+0.00%)
Jan 31, 2007 2.825 2.853 2.754 2.798 644,543 -0.05(-1.74%)
Jan 30, 2007 2.858 2.864 2.809 2.847 719,849 -0.01(-0.39%)
Jan 29, 2007 2.864 2.864 2.842 2.858 874,011 +0.00(+0.00%)
Jan 26, 2007 2.814 2.858 2.809 2.858 341,457 +0.05(+1.76%)
Jan 25, 2007 2.787 2.864 2.770 2.809 1,633,540 +0.00(+0.00%)
Jan 24, 2007 2.754 2.836 2.748 2.809 1,545,067 +0.07(+2.62%)
Jan 23, 2007 2.831 2.836 2.721 2.737 988,967 -0.09(-3.31%)
Jan 22, 2007 2.809 2.858 2.792 2.831 1,720,493 +0.01(+0.39%)
Jan 19, 2007 2.814 2.864 2.803 2.820 1,565,629 -0.04(-1.54%)
Jan 18, 2007 2.836 2.864 2.820 2.864 1,716,208 +0.03(+0.97%)
Jan 17, 2007 2.754 2.892 2.682 2.836 2,001,449 +0.08(+3.00%)
Jan 16, 2007 2.545 2.765 2.545 2.754 2,486,230 +0.19(+7.30%)
Jan 12, 2007 2.556 2.583 2.545 2.567 1,186,292 -0.02(-0.64%)
Jan 11, 2007 2.545 2.589 2.517 2.583 1,771,821 +0.04(+1.74%)
Jan 10, 2007 2.523 2.616 2.511 2.539 801,890 -0.03(-1.28%)
Jan 09, 2007 2.550 2.594 2.517 2.572 829,889 +0.05(+1.97%)
Jan 08, 2007 2.528 2.627 2.495 2.523 888,892 -0.01(-0.22%)
Jan 05, 2007 2.660 2.677 2.517 2.528 1,579,760 -0.10(-3.77%)
Jan 04, 2007 2.616 2.649 2.545 2.627 1,536,740 +0.03(+1.27%)
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.