Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 1.143 1.154 1.110 1.132 1,053,292 -0.01(-0.95%)
Nov 29, 2010 1.170 1.176 1.127 1.143 819,982 -0.03(-2.78%)
Nov 26, 2010 1.170 1.192 1.170 1.176 232,075 +0.00(+0.00%)
Nov 24, 2010 1.192 1.176 1.176 1.176 283,560 -0.02(-1.82%)
Nov 23, 2010 1.198 1.198 1.187 1.198 251,630 +0.00(+0.00%)
Nov 22, 2010 1.198 1.208 1.187 1.198 219,428 +0.00(+0.00%)
Nov 19, 2010 1.181 1.208 1.181 1.198 246,131 +0.02(+1.38%)
Nov 18, 2010 1.225 1.225 1.181 1.181 946,136 -0.04(-3.12%)
Nov 17, 2010 1.214 1.225 1.214 1.219 84,625 +0.01(+0.91%)
Nov 16, 2010 1.208 1.219 1.198 1.208 330,931 -0.00(-0.00%)
Nov 15, 2010 1.198 1.230 1.198 1.208 208,115 +0.01(+0.91%)
Nov 12, 2010 1.203 1.214 1.198 1.198 343,310 -0.02(-1.79%)
Nov 11, 2010 1.230 1.236 1.198 1.219 476,464 -0.03(-2.18%)
Nov 10, 2010 1.252 1.258 1.208 1.246 680,071 -0.02(-1.29%)
Nov 09, 2010 1.274 1.279 1.252 1.263 697,753 -0.03(-2.52%)
Nov 08, 2010 1.279 1.295 1.263 1.295 408,031 -0.01(-0.42%)
Nov 05, 2010 1.295 1.306 1.279 1.301 268,662 +0.01(+0.42%)
Nov 04, 2010 1.268 1.295 1.268 1.295 339,169 +0.04(+3.03%)
Nov 03, 2010 1.252 1.279 1.252 1.257 505,021 +0.01(+0.43%)
Nov 02, 2010 1.263 1.268 1.241 1.252 569,701 -0.01(-0.86%)
Nov 01, 2010 1.268 1.268 1.252 1.263 298,937 -0.01(-0.43%)
Oct 29, 2010 1.301 1.301 1.257 1.268 404,028 -0.03(-2.51%)
Oct 28, 2010 1.301 1.301 1.285 1.301 265,886 +0.00(+0.00%)
Oct 27, 2010 1.268 1.301 1.268 1.301 261,216 +0.04(+3.02%)
Oct 25, 2010 1.257 1.290 1.246 1.263 370,107 +0.01(+0.43%)
Oct 22, 2010 1.225 1.257 1.225 1.257 403,403 +0.02(+1.76%)
Oct 21, 2010 1.257 1.268 1.236 1.236 680,119 -0.03(-2.16%)
Oct 20, 2010 1.263 1.293 1.252 1.263 463,679 -0.02(-1.28%)
Oct 19, 2010 1.279 1.285 1.257 1.279 224,556 -0.02(-1.67%)
Oct 18, 2010 1.306 1.306 1.285 1.301 168,498 -0.01(-0.42%)
Oct 15, 2010 1.306 1.306 1.285 1.306 414,845 +0.00(+0.00%)
Oct 14, 2010 1.301 1.306 1.295 1.306 253,234 +0.01(+0.84%)
Oct 13, 2010 1.295 1.306 1.285 1.295 480,098 +0.00(+0.00%)
Oct 12, 2010 1.279 1.295 1.271 1.295 242,745 +0.03(+2.15%)
Oct 11, 2010 1.252 1.285 1.252 1.268 474,720 +0.02(+1.30%)
Oct 08, 2010 1.263 1.263 1.252 1.252 374,185 -0.01(-0.86%)
Oct 07, 2010 1.263 1.290 1.170 1.263 964,204 -0.04(-3.33%)
Oct 06, 2010 1.306 1.312 1.290 1.306 266,923 -0.01(-0.42%)
Oct 05, 2010 1.306 1.323 1.301 1.312 360,348 +0.00(+0.00%)
Oct 04, 2010 1.355 1.355 1.306 1.312 579,010 -0.04(-3.21%)
Oct 01, 2010 1.344 1.361 1.334 1.355 237,451 +0.01(+0.40%)
Sep 30, 2010 1.350 1.350 1.336 1.350 138,801 +0.01(+0.40%)
Sep 29, 2010 1.328 1.372 1.317 1.344 402,016 +0.00(+0.00%)
Sep 28, 2010 1.334 1.344 1.323 1.344 151,870 +0.00(+0.00%)
Sep 27, 2010 1.350 1.355 1.306 1.344 234,912 -0.01(-0.40%)
Sep 24, 2010 1.328 1.350 1.312 1.350 298,726 +0.01(+0.81%)
Sep 23, 2010 1.328 1.344 1.312 1.339 197,717 +0.01(+0.82%)
Sep 22, 2010 1.323 1.334 1.312 1.328 125,310 +0.02(+1.24%)
Sep 21, 2010 1.334 1.334 1.312 1.312 146,493 -0.03(-2.03%)
Sep 20, 2010 1.295 1.339 1.295 1.339 416,223 +0.04(+3.36%)
Sep 17, 2010 1.344 1.377 1.295 1.295 839,878 -0.09(-6.67%)
Sep 15, 2010 1.377 1.432 1.355 1.388 551,295 +0.01(+0.79%)
Sep 14, 2010 1.328 1.393 1.323 1.377 596,846 +0.04(+3.26%)
Sep 13, 2010 1.312 1.334 1.312 1.334 402,343 +0.02(+1.24%)
Sep 10, 2010 1.317 1.328 1.312 1.317 170,881 +0.00(+0.00%)
Sep 09, 2010 1.306 1.323 1.306 1.317 382,032 +0.01(+0.83%)
Sep 08, 2010 1.317 1.323 1.306 1.306 132,112 -0.02(-1.64%)
Sep 07, 2010 1.334 1.334 1.317 1.328 279,799 -0.01(-0.41%)
Sep 03, 2010 1.317 1.334 1.317 1.334 355,283 +0.02(+1.66%)
Sep 02, 2010 1.295 1.323 1.285 1.312 255,655 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.