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 (%)
Apr 29, 2011 1.361 1.377 1.355 1.377 257,976 +0.02(+1.20%)
Apr 28, 2011 1.334 1.361 1.328 1.361 204,226 +0.03(+2.46%)
Apr 27, 2011 1.295 1.350 1.295 1.328 152,179 +0.03(+2.52%)
Apr 26, 2011 1.306 1.306 1.295 1.295 102,276 -0.01(-0.42%)
Apr 25, 2011 1.306 1.306 1.285 1.301 258,350 +0.01(+0.42%)
Apr 21, 2011 1.301 1.306 1.285 1.295 140,318 -0.01(-0.42%)
Apr 20, 2011 1.290 1.316 1.290 1.301 241,333 +0.02(+1.27%)
Apr 19, 2011 1.279 1.295 1.279 1.285 118,875 +0.01(+0.43%)
Apr 18, 2011 1.285 1.285 1.263 1.279 102,377 -0.02(-1.26%)
Apr 15, 2011 1.257 1.295 1.252 1.295 140,289 +0.03(+2.59%)
Apr 14, 2011 1.274 1.279 1.252 1.263 140,812 -0.02(-1.69%)
Apr 13, 2011 1.279 1.295 1.279 1.285 117,784 +0.01(+0.43%)
Apr 12, 2011 1.279 1.285 1.268 1.279 115,353 +0.00(+0.00%)
Apr 11, 2011 1.290 1.292 1.279 1.279 105,219 -0.01(-0.84%)
Apr 08, 2011 1.295 1.301 1.285 1.290 135,071 +0.00(+0.00%)
Apr 07, 2011 1.295 1.301 1.290 1.290 108,758 +0.00(+0.00%)
Apr 06, 2011 1.306 1.306 1.285 1.290 142,133 -0.01(-0.84%)
Apr 05, 2011 1.317 1.317 1.295 1.301 128,854 -0.01(-0.83%)
Apr 04, 2011 1.301 1.317 1.295 1.312 213,581 +0.01(+0.42%)
Apr 01, 2011 1.285 1.323 1.285 1.306 265,523 +0.02(+1.27%)
Mar 31, 2011 1.285 1.290 1.279 1.290 208,264 +0.00(+0.00%)
Mar 30, 2011 1.295 1.301 1.274 1.290 197,066 +0.00(+0.00%)
Mar 29, 2011 1.279 1.306 1.279 1.290 229,992 +0.01(+0.42%)
Mar 28, 2011 1.306 1.306 1.285 1.285 184,182 -0.02(-1.67%)
Mar 25, 2011 1.317 1.328 1.295 1.306 191,941 -0.02(-1.23%)
Mar 24, 2011 1.344 1.344 1.312 1.323 96,441 -0.02(-1.62%)
Mar 23, 2011 1.323 1.344 1.306 1.344 165,555 +0.02(+1.65%)
Mar 22, 2011 1.323 1.328 1.317 1.323 120,605 +0.00(+0.00%)
Mar 21, 2011 1.328 1.339 1.323 1.323 155,695 -0.00(-0.02%)
Mar 18, 2011 1.328 1.328 1.306 1.323 110,338 +0.01(+0.85%)
Mar 17, 2011 1.301 1.317 1.289 1.312 209,370 +0.04(+2.99%)
Mar 16, 2011 1.306 1.312 1.274 1.274 333,650 +0.01(+0.43%)
Mar 15, 2011 1.187 1.285 1.181 1.268 477,294 -0.03(-2.10%)
Mar 14, 2011 1.323 1.334 1.279 1.295 397,414 -0.04(-2.86%)
Mar 11, 2011 1.355 1.356 1.323 1.334 298,092 -0.03(-2.00%)
Mar 10, 2011 1.399 1.399 1.361 1.361 356,266 -0.04(-3.10%)
Mar 09, 2011 1.404 1.415 1.388 1.404 254,713 +0.00(+0.00%)
Mar 08, 2011 1.383 1.404 1.366 1.404 381,488 +0.02(+1.57%)
Mar 07, 2011 1.388 1.388 1.372 1.383 271,365 -0.02(-1.17%)
Mar 04, 2011 1.442 1.448 1.383 1.399 318,266 -0.05(-3.38%)
Mar 03, 2011 1.404 1.453 1.399 1.448 594,183 +0.05(+3.50%)
Mar 02, 2011 1.388 1.402 1.377 1.399 385,438 +0.02(+1.18%)
Mar 01, 2011 1.377 1.393 1.361 1.383 234,129 +0.01(+0.40%)
Feb 28, 2011 1.383 1.388 1.361 1.377 242,828 +0.00(+0.00%)
Feb 25, 2011 1.350 1.383 1.339 1.377 273,999 +0.04(+3.26%)
Feb 24, 2011 1.372 1.372 1.334 1.334 365,738 -0.03(-2.00%)
Feb 23, 2011 1.372 1.377 1.361 1.361 333,656 -0.02(-1.19%)
Feb 22, 2011 1.421 1.423 1.366 1.377 653,616 -0.07(-4.89%)
Feb 18, 2011 1.432 1.459 1.415 1.448 622,854 +0.02(+1.14%)
Feb 17, 2011 1.415 1.442 1.415 1.432 669,004 +0.01(+0.38%)
Feb 16, 2011 1.410 1.442 1.399 1.426 1,009,586 +0.03(+1.95%)
Feb 15, 2011 1.393 1.399 1.372 1.399 254,121 +0.01(+0.39%)
Feb 14, 2011 1.366 1.415 1.361 1.393 408,957 +0.02(+1.59%)
Feb 11, 2011 1.372 1.377 1.361 1.372 281,256 -0.01(-0.79%)
Feb 10, 2011 1.432 1.432 1.377 1.383 352,314 -0.05(-3.42%)
Feb 09, 2011 1.426 1.448 1.415 1.431 695,988 +0.01(+0.76%)
Feb 08, 2011 1.442 1.442 1.404 1.421 485,113 -0.01(-0.38%)
Feb 07, 2011 1.388 1.453 1.388 1.426 877,321 +0.04(+2.74%)
Feb 04, 2011 1.361 1.399 1.361 1.388 388,646 +0.03(+2.00%)
Feb 03, 2011 1.399 1.399 1.361 1.361 249,429 -0.02(-1.38%)
Feb 02, 2011 1.377 1.388 1.372 1.380 186,659 +0.00(+0.20%)
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.