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 )

4.880 +0.050 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 30, 2011 1.319 1.319 1.307 1.319 255,619 +0.01(+0.92%)
Jun 29, 2011 1.295 1.319 1.295 1.307 219,703 +0.01(+0.46%)
Jun 28, 2011 1.313 1.319 1.289 1.301 221,362 -0.01(-0.46%)
Jun 27, 2011 1.313 1.319 1.283 1.307 165,735 +0.00(+0.00%)
Jun 24, 2011 1.253 1.307 1.253 1.307 393,036 +0.05(+4.31%)
Jun 23, 2011 1.265 1.283 1.247 1.253 150,408 -0.01(-0.95%)
Jun 22, 2011 1.283 1.289 1.259 1.265 238,085 -0.01(-0.94%)
Jun 21, 2011 1.229 1.289 1.211 1.277 500,644 +0.07(+5.97%)
Jun 20, 2011 1.175 1.205 1.067 1.205 362,486 +0.16(+14.86%)
Jun 17, 2011 1.157 1.169 1.025 1.049 830,435 -0.11(-9.33%)
Jun 16, 2011 1.169 1.175 1.157 1.157 123,980 -0.01(-1.03%)
Jun 15, 2011 1.175 1.187 1.169 1.169 221,017 -0.01(-0.51%)
Jun 14, 2011 1.175 1.199 1.175 1.175 137,369 +0.01(+0.51%)
Jun 13, 2011 1.193 1.199 1.169 1.169 104,263 -0.02(-1.52%)
Jun 10, 2011 1.199 1.199 1.169 1.187 249,571 -0.02(-1.49%)
Jun 09, 2011 1.193 1.205 1.187 1.205 141,520 +0.02(+1.52%)
Jun 08, 2011 1.175 1.187 1.169 1.187 200,568 +0.00(+0.00%)
Jun 07, 2011 1.205 1.241 1.175 1.187 468,189 -0.02(-1.49%)
Jun 06, 2011 1.229 1.235 1.199 1.205 324,120 -0.01(-0.49%)
Jun 03, 2011 1.265 1.265 1.157 1.211 1,087,568 -0.10(-7.76%)
May 24, 2011 1.289 1.319 1.289 1.313 198,061 +0.04(+2.82%)
May 23, 2011 1.241 1.289 1.229 1.277 306,408 +0.02(+1.43%)
May 20, 2011 1.349 1.349 1.259 1.259 489,912 -0.09(-6.67%)
May 19, 2011 1.307 1.349 1.307 1.349 136,393 +0.03(+2.27%)
May 18, 2011 1.295 1.331 1.289 1.319 156,635 +0.02(+1.85%)
May 17, 2011 1.289 1.313 1.277 1.295 143,940 -0.01(-0.46%)
May 16, 2011 1.337 1.379 1.289 1.301 569,474 -0.04(-3.12%)
May 13, 2011 1.379 1.415 1.331 1.343 251,194 -0.04(-2.61%)
May 12, 2011 1.403 1.427 1.379 1.379 240,777 -0.04(-2.54%)
May 11, 2011 1.409 1.433 1.403 1.415 100,309 +0.01(+0.43%)
May 10, 2011 1.421 1.438 1.409 1.409 254,515 -0.01(-0.42%)
May 09, 2011 1.445 1.463 1.415 1.415 119,710 -0.02(-1.67%)
May 06, 2011 1.474 1.474 1.427 1.439 137,802 -0.02(-1.23%)
May 05, 2011 1.499 1.499 1.439 1.457 173,992 -0.04(-2.80%)
May 04, 2011 1.511 1.535 1.432 1.499 408,535 +0.02(+1.63%)
May 03, 2011 1.523 1.529 1.457 1.475 120,371 -0.05(-3.53%)
May 02, 2011 1.529 1.529 1.517 1.529 158,386 +0.01(+0.79%)
Apr 29, 2011 1.499 1.517 1.493 1.517 234,192 +0.02(+1.20%)
Apr 28, 2011 1.469 1.499 1.463 1.499 185,398 +0.04(+2.46%)
Apr 27, 2011 1.427 1.487 1.427 1.463 138,149 +0.04(+2.52%)
Apr 26, 2011 1.439 1.439 1.427 1.427 92,847 -0.01(-0.42%)
Apr 25, 2011 1.438 1.439 1.415 1.433 234,533 +0.01(+0.42%)
Apr 21, 2011 1.433 1.439 1.415 1.427 127,382 -0.01(-0.42%)
Apr 20, 2011 1.421 1.449 1.421 1.433 219,084 +0.02(+1.27%)
Apr 19, 2011 1.409 1.426 1.409 1.415 107,916 +0.01(+0.43%)
Apr 18, 2011 1.415 1.415 1.391 1.409 92,939 -0.02(-1.26%)
Apr 15, 2011 1.385 1.427 1.379 1.427 127,355 +0.04(+2.59%)
Apr 14, 2011 1.403 1.409 1.379 1.391 127,831 -0.02(-1.69%)
Apr 13, 2011 1.409 1.427 1.409 1.415 106,925 +0.01(+0.43%)
Apr 12, 2011 1.409 1.415 1.397 1.409 104,718 +0.00(+0.00%)
Apr 11, 2011 1.421 1.423 1.409 1.409 95,519 -0.01(-0.84%)
Apr 08, 2011 1.427 1.433 1.415 1.421 122,619 +0.00(+0.00%)
Apr 07, 2011 1.427 1.433 1.421 1.421 98,731 +0.00(+0.00%)
Apr 06, 2011 1.439 1.439 1.415 1.421 129,030 -0.01(-0.84%)
Apr 05, 2011 1.451 1.451 1.427 1.433 116,975 -0.01(-0.83%)
Apr 04, 2011 1.433 1.451 1.427 1.445 193,890 +0.01(+0.42%)
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.