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 (%)
May 31, 2007 2.776 2.847 2.770 2.787 764,025 +0.01(+0.20%)
May 30, 2007 2.836 2.836 2.781 2.781 404,068 -0.07(-2.32%)
May 29, 2007 2.836 2.858 2.754 2.847 605,666 +0.02(+0.58%)
May 25, 2007 2.795 2.853 2.781 2.831 341,384 +0.06(+2.19%)
May 24, 2007 2.809 2.875 2.754 2.770 1,008,202 -0.06(-1.95%)
May 23, 2007 2.941 2.941 2.809 2.825 1,330,369 -0.12(-3.93%)
May 22, 2007 2.892 2.947 2.864 2.941 517,261 +0.04(+1.52%)
May 21, 2007 2.864 2.941 2.842 2.897 787,472 +0.06(+2.14%)
May 18, 2007 2.892 2.903 2.820 2.836 656,205 -0.05(-1.72%)
May 17, 2007 2.881 2.886 2.809 2.886 726,154 +0.07(+2.34%)
May 16, 2007 2.781 2.853 2.781 2.820 1,215,100 +0.04(+1.39%)
May 15, 2007 2.897 2.919 2.765 2.781 1,656,337 -0.13(-4.36%)
May 14, 2007 3.013 3.029 2.858 2.908 1,927,799 -0.10(-3.30%)
May 11, 2007 3.084 3.150 2.919 3.007 1,784,687 -0.10(-3.36%)
May 10, 2007 3.316 3.327 3.112 3.112 2,341,286 -0.17(-5.20%)
May 09, 2007 3.211 3.283 3.205 3.283 1,027,482 +0.03(+1.02%)
May 08, 2007 3.272 3.277 3.194 3.250 686,524 -0.03(-0.84%)
May 07, 2007 3.305 3.310 3.277 3.277 658,520 -0.02(-0.59%)
May 04, 2007 3.194 3.305 3.178 3.296 668,671 +0.11(+3.55%)
May 03, 2007 3.172 3.233 3.145 3.183 432,568 +0.01(+0.35%)
May 02, 2007 3.189 3.211 3.172 3.172 336,880 -0.02(-0.52%)
May 01, 2007 3.222 3.239 3.101 3.189 679,863 -0.04(-1.36%)
Apr 30, 2007 3.299 3.299 3.211 3.233 1,166,989 -0.08(-2.33%)
Apr 27, 2007 3.288 3.338 3.239 3.310 1,043,634 -0.01(-0.33%)
Apr 26, 2007 3.277 3.343 3.255 3.321 2,337,916 +0.02(+0.67%)
Apr 25, 2007 3.200 3.299 3.200 3.299 846,710 +0.07(+2.22%)
Apr 24, 2007 3.299 3.299 3.205 3.228 895,547 -0.07(-2.17%)
Apr 23, 2007 3.156 3.305 3.150 3.299 2,239,682 +0.15(+4.90%)
Apr 20, 2007 3.112 3.161 3.112 3.145 1,138,335 +0.04(+1.24%)
Apr 19, 2007 3.079 3.112 3.051 3.106 368,948 +0.03(+1.08%)
Apr 18, 2007 3.145 3.150 3.057 3.073 462,056 -0.07(-2.11%)
Apr 17, 2007 3.112 3.161 3.079 3.139 769,029 +0.02(+0.71%)
Apr 16, 2007 3.139 3.183 3.090 3.117 463,999 -0.04(-1.39%)
Apr 13, 2007 3.145 3.172 3.139 3.161 455,719 -0.01(-0.17%)
Apr 12, 2007 3.167 3.189 3.106 3.167 492,056 -0.03(-0.86%)
Apr 11, 2007 3.062 3.200 3.062 3.194 1,853,872 +0.16(+5.26%)
Apr 10, 2007 2.869 3.095 2.869 3.035 1,501,359 +0.14(+4.95%)
Apr 09, 2007 2.947 2.947 2.864 2.892 201,382 -0.07(-2.42%)
Apr 05, 2007 2.974 2.991 2.947 2.963 435,068 -0.01(-0.37%)
Apr 04, 2007 3.029 3.029 2.969 2.974 386,318 -0.05(-1.64%)
Apr 03, 2007 2.947 3.029 2.930 3.024 1,020,331 +0.06(+1.86%)
Apr 02, 2007 2.974 3.029 2.892 2.969 637,967 +0.02(+0.56%)
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%)
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.