Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Himax Technologies ADR (NQ: HIMX )

4.830 -0.140 (-2.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	4.940	5.000	4.800	4.830	709,080	-0.14(-2.82%)
Apr 18, 2024	4.950	5.020	4.900	4.970	468,224	+0.01(+0.20%)
Apr 17, 2024	5.190	5.190	4.950	4.960	765,625	-0.18(-3.50%)
Apr 16, 2024	5.100	5.155	5.065	5.140	633,677	-0.01(-0.19%)
Apr 15, 2024	5.230	5.255	5.140	5.150	816,436	-0.09(-1.72%)
Apr 12, 2024	5.380	5.380	5.220	5.240	692,555	-0.17(-3.14%)
Apr 11, 2024	5.430	5.430	5.310	5.410	583,894	+0.03(+0.56%)
Apr 10, 2024	5.500	5.510	5.365	5.380	802,765	-0.15(-2.71%)
Apr 09, 2024	5.410	5.530	5.380	5.530	756,020	+0.13(+2.41%)
Apr 08, 2024	5.500	5.520	5.380	5.400	477,152	-0.02(-0.37%)
Apr 05, 2024	5.390	5.469	5.330	5.420	470,162	+0.07(+1.31%)
Apr 04, 2024	5.450	5.590	5.350	5.350	624,089	-0.06(-1.11%)
Apr 03, 2024	5.350	5.430	5.300	5.410	417,001	+0.06(+1.12%)
Apr 02, 2024	5.390	5.400	5.350	5.350	437,036	-0.06(-1.11%)
Apr 01, 2024	5.400	5.460	5.354	5.410	508,016	+0.06(+1.12%)
Mar 28, 2024	5.430	5.370	5.350	5.350	605,083	-0.06(-1.11%)
Mar 27, 2024	5.370	5.420	5.350	5.410	359,616	+0.07(+1.31%)
Mar 26, 2024	5.440	5.492	5.340	5.340	474,349	-0.09(-1.66%)
Mar 25, 2024	5.420	5.465	5.410	5.430	507,039	-0.03(-0.55%)
Mar 22, 2024	5.390	5.540	5.330	5.460	643,007	+0.08(+1.49%)
Mar 21, 2024	5.450	5.535	5.370	5.380	533,629	-0.04(-0.74%)
Mar 20, 2024	5.300	5.475	5.300	5.420	630,225	+0.10(+1.88%)
Mar 19, 2024	5.420	5.420	5.280	5.320	798,122	-0.11(-2.03%)
Mar 18, 2024	5.600	5.600	5.420	5.430	710,190	-0.13(-2.34%)
Mar 15, 2024	5.560	5.610	5.511	5.560	1,890,617	-0.06(-1.07%)
Mar 14, 2024	5.840	5.849	5.530	5.620	1,028,275	-0.19(-3.27%)
Mar 13, 2024	5.900	5.985	5.790	5.810	540,109	-0.12(-2.02%)
Mar 12, 2024	5.860	5.970	5.830	5.930	695,119	+0.10(+1.72%)
Mar 11, 2024	5.730	5.890	5.720	5.830	617,875	+0.07(+1.22%)
Mar 08, 2024	5.870	5.945	5.750	5.760	671,519	-0.11(-1.87%)
Mar 07, 2024	5.700	5.930	5.700	5.870	903,965	+0.22(+3.89%)
Mar 06, 2024	5.590	5.740	5.565	5.650	858,874	+0.11(+1.99%)
Mar 05, 2024	5.840	5.840	5.380	5.540	1,239,624	-0.36(-6.10%)
Mar 04, 2024	5.850	6.030	5.820	5.900	1,313,390	+0.15(+2.61%)
Mar 01, 2024	5.530	5.840	5.525	5.750	946,886	+0.24(+4.36%)
Feb 29, 2024	5.430	5.595	5.420	5.510	753,775	+0.15(+2.80%)
Feb 28, 2024	5.300	5.430	5.270	5.360	661,001	+0.05(+0.94%)
Feb 27, 2024	5.410	5.410	5.310	5.310	730,546	-0.05(-0.93%)
Feb 26, 2024	5.380	5.410	5.355	5.360	572,128	+0.01(+0.19%)
Feb 23, 2024	5.330	5.400	5.270	5.350	649,450	+0.03(+0.56%)
Feb 22, 2024	5.600	5.600	5.320	5.320	956,767	-0.14(-2.56%)
Feb 21, 2024	5.490	5.560	5.385	5.460	987,624	-0.06(-1.09%)
Feb 20, 2024	5.440	5.520	5.390	5.520	1,040,903	+0.07(+1.28%)
Feb 16, 2024	5.400	5.500	5.365	5.450	1,281,774	+0.04(+0.74%)
Feb 15, 2024	5.550	5.600	5.400	5.410	1,020,486	-0.10(-1.81%)
Feb 14, 2024	5.360	5.530	5.360	5.510	638,385	+0.18(+3.38%)
Feb 13, 2024	5.500	5.520	5.300	5.330	1,277,643	-0.24(-4.31%)
Feb 12, 2024	5.510	5.725	5.490	5.570	793,638	+0.08(+1.46%)
Feb 09, 2024	5.500	5.560	5.455	5.490	805,872	-0.03(-0.54%)
Feb 08, 2024	5.490	5.598	5.370	5.520	697,463	+0.02(+0.36%)
Feb 07, 2024	5.600	5.600	5.455	5.500	971,261	-0.06(-1.08%)
Feb 06, 2024	5.700	5.850	5.520	5.560	1,373,586	-0.08(-1.42%)
Feb 05, 2024	5.700	5.748	5.510	5.640	783,326	-0.07(-1.23%)
Feb 02, 2024	5.780	5.780	5.660	5.710	597,978	-0.06(-1.04%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Himax Technologies ADR (NQ: HIMX )

Historical Prices