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, 2012 1.258 1.309 1.258 1.309 281,326 +0.04(+3.00%)
Mar 29, 2012 1.340 1.340 1.251 1.270 897,748 -0.08(-5.66%)
Mar 28, 2012 1.302 1.359 1.302 1.347 457,353 +0.04(+3.42%)
Mar 27, 2012 1.455 1.486 1.239 1.302 1,595,040 -0.16(-10.87%)
Mar 26, 2012 1.378 1.461 1.378 1.461 1,476,766 +0.08(+5.99%)
Mar 23, 2012 1.328 1.391 1.302 1.378 889,825 +0.06(+4.83%)
Mar 22, 2012 1.302 1.360 1.258 1.315 1,093,216 +0.02(+1.48%)
Mar 21, 2012 1.239 1.315 1.226 1.296 1,058,959 +0.06(+4.60%)
Mar 20, 2012 1.207 1.242 1.181 1.239 562,921 -0.01(-0.51%)
Mar 19, 2012 1.270 1.270 1.207 1.245 833,061 -0.03(-2.00%)
Mar 16, 2012 1.124 1.280 1.112 1.270 2,409,270 +0.17(+14.94%)
Mar 15, 2012 1.074 1.118 1.067 1.105 709,120 +0.01(+1.16%)
Mar 14, 2012 1.067 1.105 1.067 1.093 376,230 +0.03(+2.38%)
Mar 13, 2012 1.067 1.080 1.061 1.067 269,732 +0.00(+0.00%)
Mar 12, 2012 1.067 1.074 1.061 1.067 344,124 +0.00(+0.00%)
Mar 09, 2012 1.067 1.080 1.067 1.067 139,088 +0.00(+0.00%)
Mar 08, 2012 1.080 1.086 1.067 1.067 195,233 -0.01(-0.59%)
Mar 07, 2012 1.048 1.086 1.042 1.074 273,716 +0.03(+3.05%)
Mar 06, 2012 1.035 1.067 1.016 1.042 607,526 -0.04(-4.09%)
Mar 05, 2012 1.112 1.118 1.086 1.086 512,919 -0.02(-1.72%)
Mar 02, 2012 1.035 1.112 1.023 1.105 865,312 +0.08(+8.07%)
Mar 01, 2012 1.029 1.042 1.016 1.023 845,723 +0.01(+0.63%)
Feb 29, 2012 0.9846 1.039 0.9814 1.016 1,067,723 +0.04(+3.90%)
Feb 28, 2012 0.9846 0.9973 0.9781 0.9782 1,236,449 +0.01(+0.65%)
Feb 27, 2012 0.9401 0.9719 0.9274 0.9719 581,554 +0.03(+3.38%)
Feb 24, 2012 0.9719 0.9719 0.9401 0.9401 1,109,457 -0.01(-1.33%)
Feb 23, 2012 0.9719 0.9719 0.9274 0.9528 907,880 -0.02(-1.96%)
Feb 22, 2012 0.9846 1.004 0.9592 0.9719 857,333 -0.01(-1.29%)
Feb 21, 2012 1.010 1.010 0.9719 0.9846 1,118,305 -0.02(-1.90%)
Feb 17, 2012 1.016 1.038 1.004 1.004 762,265 -0.03(-3.07%)
Feb 16, 2012 1.061 1.061 1.023 1.035 719,885 -0.01(-1.21%)
Feb 15, 2012 1.048 1.074 1.023 1.048 701,509 -0.01(-0.60%)
Feb 14, 2012 1.099 1.131 1.048 1.054 2,111,331 +0.03(+3.29%)
Feb 13, 2012 1.035 1.054 1.010 1.021 1,416,015 -0.00(-0.17%)
Feb 10, 2012 1.048 1.067 1.016 1.023 620,634 -0.03(-2.42%)
Feb 09, 2012 1.137 1.169 1.023 1.048 2,112,165 -0.08(-7.30%)
Feb 08, 2012 1.099 1.143 1.093 1.131 1,196,571 +0.03(+2.89%)
Feb 07, 2012 1.010 1.099 1.010 1.099 2,268,849 +0.10(+9.49%)
Feb 06, 2012 0.9655 1.016 0.9592 1.004 1,217,854 +0.04(+3.95%)
Feb 03, 2012 0.9084 0.9719 0.8957 0.9655 1,234,963 +0.03(+3.40%)
Feb 02, 2012 0.9147 0.9338 0.9147 0.9338 602,177 +0.02(+2.08%)
Feb 01, 2012 0.8766 0.9211 0.8639 0.9147 676,960 +0.03(+3.60%)
Jan 31, 2012 0.9147 0.9147 0.8702 0.8829 468,902 -0.02(-2.11%)
Jan 30, 2012 0.9084 0.9274 0.8957 0.9020 513,494 +0.01(+0.71%)
Jan 27, 2012 0.8829 0.9274 0.8702 0.8957 814,226 +0.01(+1.44%)
Jan 26, 2012 0.8321 0.9211 0.8321 0.8829 1,038,911 +0.05(+6.11%)
Jan 25, 2012 0.7940 0.8702 0.7940 0.8321 756,603 +0.04(+5.65%)
Jan 24, 2012 0.7940 0.8258 0.7813 0.7877 644,975 -0.04(-4.62%)
Jan 23, 2012 0.8893 0.8893 0.8131 0.8258 1,378,351 -0.06(-6.47%)
Jan 20, 2012 0.9084 0.9401 0.8639 0.8829 947,218 -0.04(-4.79%)
Jan 19, 2012 0.9147 0.9465 0.9084 0.9274 1,273,199 +0.04(+4.29%)
Jan 18, 2012 0.8575 0.8893 0.8448 0.8893 2,143,435 +0.05(+6.06%)
Jan 17, 2012 0.8258 0.8512 0.8258 0.8385 1,337,218 +0.03(+3.13%)
Jan 13, 2012 0.7940 0.8194 0.7940 0.8130 858,775 +0.03(+3.22%)
Jan 12, 2012 0.7877 0.7972 0.7813 0.7877 2,522,683 +0.01(+0.81%)
Jan 11, 2012 0.7496 0.7877 0.7496 0.7813 1,539,598 +0.03(+4.24%)
Jan 10, 2012 0.6987 0.7623 0.6987 0.7496 1,382,996 +0.06(+8.26%)
Jan 09, 2012 0.6860 0.6987 0.6797 0.6924 856,540 +0.01(+1.87%)
Jan 06, 2012 0.6797 0.6987 0.6670 0.6797 1,287,202 +0.01(+1.90%)
Jan 05, 2012 0.6352 0.6797 0.6352 0.6670 2,043,820 +0.04(+6.06%)
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.