Himax Technologies ADR (NQ: HIMX )

5.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.720 1.758 1.674 1.727 710,470 +0.02(+0.89%)
Sep 27, 2019 1.674 1.750 1.674 1.712 824,446 +0.05(+2.74%)
Sep 26, 2019 1.689 1.712 1.666 1.666 443,393 -0.02(-0.91%)
Sep 25, 2019 1.628 1.704 1.628 1.682 458,567 +0.03(+1.84%)
Sep 24, 2019 1.750 1.780 1.638 1.651 953,927 -0.10(-5.65%)
Sep 23, 2019 1.636 1.803 1.628 1.750 1,290,112 +0.08(+4.55%)
Sep 20, 2019 1.727 1.750 1.659 1.674 1,005,159 -0.05(-2.66%)
Sep 19, 2019 1.742 1.811 1.712 1.720 682,832 -0.02(-1.31%)
Sep 18, 2019 1.788 1.834 1.689 1.742 1,354,167 -0.05(-2.97%)
Sep 17, 2019 1.803 1.826 1.780 1.796 819,059 -0.04(-2.08%)
Sep 16, 2019 1.811 1.864 1.750 1.834 1,249,696 +0.02(+0.84%)
Sep 13, 2019 1.917 1.924 1.818 1.818 864,006 -0.09(-4.78%)
Sep 12, 2019 1.872 1.929 1.818 1.910 1,027,972 +0.02(+1.21%)
Sep 11, 2019 2.054 2.108 1.803 1.887 4,081,799 -0.14(-6.77%)
Sep 10, 2019 1.682 2.092 1.682 2.024 4,455,987 +0.34(+20.36%)
Sep 09, 2019 1.651 1.761 1.651 1.682 1,593,560 +0.03(+1.84%)
Sep 06, 2019 1.560 1.659 1.560 1.651 1,257,763 +0.08(+4.83%)
Sep 05, 2019 1.674 1.777 1.560 1.575 3,660,444 -0.08(-5.05%)
Sep 04, 2019 1.438 1.674 1.430 1.659 2,802,758 +0.22(+15.34%)
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.