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 )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2020 5.826 5.826 5.826 14,663,730 -0.61(-9.44%)
Dec 30, 2020 5.369 6.543 5.353 6.433 14,663,730 +1.10(+20.71%)
Dec 29, 2020 5.518 5.605 5.282 5.329 2,016,497 -0.12(-2.17%)
Dec 28, 2020 5.400 5.668 5.329 5.448 3,419,560 +0.12(+2.22%)
Dec 24, 2020 5.416 5.463 5.219 5.329 1,176,249 -0.06(-1.17%)
Dec 23, 2020 5.400 5.597 5.377 5.392 1,886,109 +0.01(+0.15%)
Dec 22, 2020 5.345 5.471 5.314 5.384 1,336,799 -0.01(-0.15%)
Dec 21, 2020 5.132 5.408 5.101 5.392 2,077,871 +0.11(+2.09%)
Dec 18, 2020 5.345 5.392 5.183 5.282 3,659,655 +0.01(+0.15%)
Dec 17, 2020 5.605 5.613 5.266 5.274 3,055,190 -0.31(-5.51%)
Dec 16, 2020 5.692 5.747 5.495 5.582 1,849,797 -0.09(-1.67%)
Dec 15, 2020 5.448 5.889 5.384 5.676 4,571,924 +0.24(+4.50%)
Dec 14, 2020 5.471 5.471 5.337 5.432 1,508,259 +0.09(+1.77%)
Dec 11, 2020 5.448 5.682 5.227 5.337 3,378,055 -0.20(-3.56%)
Dec 10, 2020 5.172 5.566 5.124 5.534 3,205,544 +0.30(+5.72%)
Dec 09, 2020 5.400 5.448 5.172 5.235 2,147,788 -0.05(-0.90%)
Dec 08, 2020 5.455 5.511 5.227 5.282 2,187,223 -0.18(-3.32%)
Dec 07, 2020 5.392 5.463 5.290 5.463 1,911,052 +0.09(+1.76%)
Dec 04, 2020 5.148 5.384 5.140 5.369 2,115,296 +0.24(+4.61%)
Dec 03, 2020 5.503 5.503 5.109 5.132 3,130,624 -0.31(-5.65%)
Dec 02, 2020 5.329 5.637 5.179 5.440 4,165,959 +0.15(+2.83%)
Dec 01, 2020 5.345 5.471 5.148 5.290 3,165,565 +0.09(+1.82%)
Nov 30, 2020 5.361 5.384 4.919 5.195 6,640,243 -0.25(-4.63%)
Nov 27, 2020 4.612 5.518 4.572 5.448 5,829,622 +0.89(+19.55%)
Nov 25, 2020 4.651 4.691 4.494 4.557 2,026,376 -0.05(-1.03%)
Nov 24, 2020 4.880 4.880 4.320 4.604 3,919,608 -0.02(-0.51%)
Nov 23, 2020 4.099 4.659 4.068 4.628 5,872,193 +0.56(+13.76%)
Nov 20, 2020 3.839 4.127 3.800 4.068 4,492,531 +0.25(+6.61%)
Nov 19, 2020 3.768 3.863 3.689 3.816 1,707,074 +0.03(+0.83%)
Nov 18, 2020 3.855 3.918 3.682 3.784 2,104,647 +0.02(+0.63%)
Nov 17, 2020 3.611 3.831 3.421 3.760 3,322,137 +0.19(+5.30%)
Nov 16, 2020 3.327 3.579 3.327 3.571 3,127,518 +0.27(+8.11%)
Nov 13, 2020 3.232 3.319 3.216 3.303 2,058,722 +0.10(+3.20%)
Nov 12, 2020 3.358 3.390 3.185 3.201 2,619,316 -0.03(-0.98%)
Nov 11, 2020 3.059 3.232 3.043 3.232 1,990,324 +0.19(+6.22%)
Nov 10, 2020 3.067 3.098 2.996 3.043 863,965 -0.05(-1.53%)
Nov 09, 2020 3.059 3.153 2.988 3.090 1,289,732 +0.07(+2.35%)
Nov 06, 2020 2.964 3.035 2.926 3.019 564,848 +0.04(+1.32%)
Nov 05, 2020 2.854 2.988 2.838 2.980 786,113 +0.16(+5.59%)
Nov 04, 2020 2.838 2.862 2.807 2.822 713,563 +0.00(+0.00%)
Nov 03, 2020 2.743 2.846 2.743 2.822 411,839 +0.09(+3.47%)
Nov 02, 2020 2.791 2.814 2.720 2.728 594,970 -0.06(-1.98%)
Oct 30, 2020 2.854 2.877 2.775 2.783 433,308 -0.09(-3.29%)
Oct 29, 2020 2.822 2.909 2.799 2.877 383,327 +0.05(+1.67%)
Oct 28, 2020 2.862 2.877 2.799 2.830 718,987 -0.09(-2.97%)
Oct 27, 2020 2.885 2.956 2.877 2.917 487,652 +0.01(+0.27%)
Oct 26, 2020 2.980 2.988 2.862 2.909 909,685 -0.09(-2.89%)
Oct 23, 2020 3.004 3.051 2.972 2.996 799,261 +0.01(+0.26%)
Oct 22, 2020 2.933 3.012 2.917 2.988 696,061 +0.04(+1.34%)
Oct 21, 2020 2.980 2.996 2.941 2.948 756,647 -0.03(-1.06%)
Oct 20, 2020 3.004 3.027 2.948 2.980 488,118 -0.02(-0.53%)
Oct 19, 2020 2.925 3.067 2.925 2.996 1,268,571 +0.09(+2.98%)
Oct 16, 2020 2.956 2.976 2.893 2.909 579,182 -0.04(-1.34%)
Oct 15, 2020 2.972 2.972 2.909 2.948 507,520 -0.04(-1.32%)
Oct 14, 2020 2.941 3.012 2.941 2.988 623,187 +0.05(+1.61%)
Oct 13, 2020 2.964 2.988 2.925 2.941 757,783 -0.01(-0.27%)
Oct 12, 2020 3.059 3.059 2.933 2.948 1,219,990 -0.10(-3.36%)
Oct 09, 2020 3.019 3.067 2.988 3.051 825,391 +0.04(+1.31%)
Oct 08, 2020 2.996 3.019 2.917 3.012 1,091,754 +0.06(+1.87%)
Oct 07, 2020 2.964 3.027 2.925 2.956 936,854 +0.02(+0.54%)
Oct 06, 2020 2.956 3.051 2.877 2.941 2,782,520 +0.21(+7.80%)
Oct 05, 2020 2.807 2.807 2.680 2.728 943,478 -0.01(-0.29%)
Oct 02, 2020 2.799 2.846 2.720 2.736 889,829 -0.14(-4.93%)
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.