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 )

4.910 +0.030 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
Jan 04, 2012 0.6296 0.6416 0.6289 0.6289 568,656 -0.01(-1.05%)
Dec 30, 2011 0.6352 0.6479 0.6225 0.6355 829,558 +0.00(+0.05%)
Dec 29, 2011 0.6352 0.6416 0.6292 0.6352 610,308 +0.00(+0.00%)
Dec 28, 2011 0.6352 0.6416 0.6257 0.6352 650,068 +0.00(+0.00%)
Dec 27, 2011 0.6225 0.6670 0.6225 0.6352 10,974,634 +0.01(+1.91%)
Dec 23, 2011 0.6225 0.6257 0.6225 0.6233 286,940 -0.01(-0.88%)
Dec 21, 2011 0.6257 0.6289 0.6225 0.6289 273,189 -0.00(-0.01%)
Dec 20, 2011 0.6352 0.6352 0.6228 0.6289 537,967 +0.00(+0.00%)
Dec 19, 2011 0.6289 0.6346 0.6289 0.6289 312,059 -0.00(-0.04%)
Dec 16, 2011 0.6289 0.6352 0.6289 0.6292 267,737 +0.00(+0.05%)
Dec 15, 2011 0.6479 0.6479 0.6289 0.6289 596,585 -0.02(-2.94%)
Dec 14, 2011 0.6352 0.6479 0.6289 0.6479 930,149 +0.01(+2.00%)
Dec 13, 2011 0.6479 0.6543 0.6352 0.6352 334,220 -0.01(-1.96%)
Dec 12, 2011 0.6479 0.6543 0.6479 0.6479 180,449 -0.01(-0.97%)
Dec 09, 2011 0.6606 0.6606 0.6543 0.6543 272,002 +0.01(+0.98%)
Dec 08, 2011 0.6670 0.6670 0.6479 0.6479 310,427 -0.02(-2.86%)
Dec 07, 2011 0.6606 0.6670 0.6543 0.6670 361,063 +0.01(+0.96%)
Dec 06, 2011 0.6606 0.6670 0.6543 0.6606 274,859 -0.01(-0.95%)
Dec 05, 2011 0.6670 0.6797 0.6606 0.6670 427,508 +0.00(+0.00%)
Dec 02, 2011 0.6606 0.6924 0.6606 0.6670 434,257 +0.01(+0.96%)
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.