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, 2017 9.953 10.48 9.945 10.31 10,789,464 +0.42(+4.25%)
Nov 29, 2017 10.07 10.39 9.584 9.892 12,103,684 -0.14(-1.42%)
Nov 28, 2017 9.682 10.07 9.660 10.04 7,036,176 +0.35(+3.57%)
Nov 27, 2017 9.539 9.780 9.314 9.690 7,316,681 -0.12(-1.23%)
Nov 24, 2017 9.772 9.840 9.569 9.810 5,910,442 +0.02(+0.23%)
Nov 22, 2017 9.915 10.43 9.647 9.787 15,320,692 -0.05(-0.53%)
Nov 21, 2017 8.969 10.08 8.864 9.840 19,772,844 +0.98(+11.11%)
Nov 20, 2017 8.676 8.969 8.653 8.856 4,375,140 +0.19(+2.17%)
Nov 17, 2017 8.946 9.014 8.631 8.668 11,352,810 -0.21(-2.37%)
Nov 16, 2017 8.187 8.976 8.187 8.878 14,024,698 +0.72(+8.84%)
Nov 15, 2017 7.985 8.221 7.774 8.157 4,409,984 +0.13(+1.59%)
Nov 14, 2017 7.647 8.082 7.624 8.030 6,237,622 +0.37(+4.80%)
Nov 13, 2017 7.399 7.718 7.301 7.662 6,489,182 +0.20(+2.72%)
Nov 10, 2017 7.894 7.957 7.331 7.459 8,943,292 -0.45(-5.70%)
Nov 09, 2017 8.323 8.338 7.620 7.909 11,970,798 -0.10(-1.22%)
Nov 08, 2017 7.970 8.060 7.872 8.007 6,050,665 +0.04(+0.47%)
Nov 07, 2017 7.887 8.052 7.812 7.970 3,912,650 +0.01(+0.09%)
Nov 06, 2017 8.112 8.180 7.872 7.962 4,194,600 -0.14(-1.76%)
Nov 03, 2017 8.338 8.338 8.015 8.105 7,356,679 -0.12(-1.46%)
Nov 02, 2017 8.112 8.255 7.699 8.225 8,191,114 +0.11(+1.39%)
Nov 01, 2017 7.729 8.135 7.699 8.112 8,912,839 +0.45(+5.88%)
Oct 31, 2017 7.647 7.688 7.492 7.662 4,485,546 +0.09(+1.19%)
Oct 30, 2017 7.759 7.939 7.436 7.571 5,506,437 -0.22(-2.80%)
Oct 27, 2017 7.879 7.985 7.692 7.789 7,544,066 +0.09(+1.17%)
Oct 26, 2017 7.429 7.737 7.421 7.699 6,953,432 +0.43(+5.89%)
Oct 25, 2017 7.631 7.692 7.218 7.271 10,282,042 -0.36(-4.72%)
Oct 24, 2017 7.361 7.692 7.361 7.631 9,652,893 +0.28(+3.78%)
Oct 23, 2017 7.188 7.350 7.136 7.354 6,005,905 +0.25(+3.49%)
Oct 20, 2017 7.121 7.188 7.053 7.106 4,876,582 +0.00(+0.00%)
Oct 19, 2017 7.023 7.136 6.910 7.106 5,323,589 +0.00(+0.00%)
Oct 18, 2017 6.986 7.203 6.948 7.106 5,900,754 +0.17(+2.38%)
Oct 17, 2017 6.865 6.993 6.782 6.940 6,180,348 +0.08(+1.09%)
Oct 16, 2017 7.031 7.278 6.760 6.865 12,514,239 -0.14(-2.04%)
Oct 13, 2017 7.263 7.372 6.993 7.008 7,593,816 -0.19(-2.61%)
Oct 12, 2017 7.181 7.376 7.061 7.196 12,875,398 +0.02(+0.31%)
Oct 11, 2017 7.361 7.406 7.023 7.173 26,391,758 -0.44(-5.73%)
Oct 10, 2017 8.172 8.180 7.519 7.609 27,537,244 -0.59(-7.15%)
Oct 09, 2017 8.375 8.510 8.127 8.195 4,584,399 -0.09(-1.09%)
Oct 06, 2017 8.090 8.631 8.082 8.285 8,692,418 +0.16(+1.94%)
Oct 05, 2017 8.135 8.180 7.992 8.127 2,747,496 -0.02(-0.18%)
Oct 04, 2017 8.165 8.308 8.060 8.142 4,402,652 -0.08(-1.00%)
Oct 03, 2017 8.525 8.638 8.067 8.225 8,194,190 -0.23(-2.67%)
Oct 02, 2017 8.323 8.570 8.285 8.450 9,264,973 +0.24(+2.93%)
Sep 29, 2017 7.879 8.323 7.879 8.210 9,246,756 +0.38(+4.89%)
Sep 28, 2017 7.707 7.868 7.647 7.827 8,583,018 +0.26(+3.37%)
Sep 27, 2017 7.631 7.571 8,612,344 +0.35(+4.78%)
Sep 26, 2017 7.406 7.534 7.121 7.226 9,412,547 +0.09(+1.26%)
Sep 25, 2017 7.549 7.586 7.053 7.136 13,155,314 -0.50(-6.50%)
Sep 22, 2017 7.857 7.887 7.534 7.631 8,839,756 -0.18(-2.31%)
Sep 21, 2017 7.677 8.172 7.609 7.812 11,958,804 +0.14(+1.76%)
Sep 20, 2017 7.662 7.909 7.489 7.677 6,845,204 +0.03(+0.39%)
Sep 19, 2017 8.127 8.127 7.647 7.647 6,758,358 -0.39(-4.86%)
Sep 18, 2017 7.917 8.232 7.917 8.037 7,669,057 +0.11(+1.42%)
Sep 15, 2017 7.887 7.954 7.722 7.924 5,370,605 +0.05(+0.67%)
Sep 14, 2017 7.782 7.992 7.541 7.872 7,652,948 +0.05(+0.67%)
Sep 13, 2017 8.338 8.345 7.752 7.819 10,386,602 -0.45(-5.45%)
Sep 12, 2017 8.631 8.646 8.037 8.270 15,282,807 -0.23(-2.65%)
Sep 11, 2017 7.744 8.555 7.722 8.495 18,309,382 +0.84(+10.99%)
Sep 08, 2017 7.752 7.797 7.414 7.654 11,867,265 +0.06(+0.79%)
Sep 07, 2017 8.262 8.293 7.526 7.594 20,126,972 -0.74(-8.84%)
Sep 06, 2017 8.875 8.984 8.090 8.330 23,531,316 -0.23(-2.72%)
Sep 05, 2017 7.924 8.608 7.751 8.563 24,160,464 +0.71(+8.99%)
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.