Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Himax Technologies, Inc. - American depositary shares (NQ: HIMX )

7.720 +0.150 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 7.450 7.820 7.380 7.720 1,540,275 +0.19(+2.51%)
Dec 19, 2024 7.850 7.874 7.530 7.531 983,067 -0.11(-1.43%)
Dec 18, 2024 7.850 8.260 7.521 7.640 3,272,391 -0.09(-1.16%)
Dec 17, 2024 7.990 8.000 7.540 7.730 2,996,390 -0.42(-5.15%)
Dec 16, 2024 8.680 8.735 7.990 8.150 2,918,986 -0.44(-5.07%)
Dec 13, 2024 9.440 9.530 8.100 8.585 8,182,494 -1.12(-11.59%)
Dec 12, 2024 6.650 9.800 6.500 9.710 19,993,830 +3.01(+44.93%)
Dec 11, 2024 6.850 6.850 6.470 6.700 1,168,769 -0.11(-1.62%)
Dec 10, 2024 6.850 6.995 6.750 6.810 923,640 -0.04(-0.58%)
Dec 09, 2024 6.780 6.990 6.690 6.850 1,176,216 +0.16(+2.39%)
Dec 06, 2024 6.230 6.780 6.208 6.690 1,731,237 +0.51(+8.25%)
Dec 05, 2024 6.020 6.270 5.980 6.180 1,244,671 +0.14(+2.32%)
Dec 04, 2024 5.650 6.220 5.590 6.040 2,537,230 +0.60(+11.03%)
Dec 03, 2024 5.460 5.474 5.340 5.440 466,400 -0.02(-0.37%)
Dec 02, 2024 5.400 5.495 5.390 5.460 540,220 +0.06(+1.11%)
Nov 29, 2024 5.150 5.530 5.150 5.400 846,657 +0.26(+5.06%)
Nov 27, 2024 5.250 5.300 5.120 5.140 572,776 -0.09(-1.72%)
Nov 26, 2024 5.360 5.370 5.200 5.230 912,658 -0.15(-2.79%)
Nov 25, 2024 5.240 5.475 5.240 5.380 590,932 +0.13(+2.48%)
Nov 22, 2024 5.210 5.280 5.170 5.250 529,272 +0.01(+0.19%)
Nov 21, 2024 5.230 5.275 5.155 5.240 548,660 +0.02(+0.38%)
Nov 20, 2024 5.210 5.255 5.140 5.220 596,005 -0.01(-0.19%)
Nov 19, 2024 5.230 5.350 5.210 5.230 631,076 +0.02(+0.38%)
Nov 18, 2024 5.160 5.280 5.150 5.210 678,586 +0.03(+0.58%)
Nov 15, 2024 5.310 5.335 5.145 5.180 939,105 -0.13(-2.45%)
Nov 14, 2024 5.320 5.385 5.310 5.310 523,198 -0.05(-0.93%)
Nov 13, 2024 5.510 5.520 5.310 5.360 809,025 -0.14(-2.55%)
Nov 12, 2024 5.650 5.685 5.460 5.500 567,908 -0.18(-3.17%)
Nov 11, 2024 5.880 5.950 5.680 5.680 1,018,006 -0.22(-3.73%)
Nov 08, 2024 5.800 5.940 5.725 5.900 785,755 +0.13(+2.25%)
Nov 07, 2024 5.980 6.350 5.765 5.770 1,337,687 -0.18(-3.03%)
Nov 06, 2024 5.910 6.000 5.840 5.950 707,334 +0.09(+1.54%)
Nov 05, 2024 5.720 5.860 5.700 5.860 464,719 +0.13(+2.27%)
Nov 04, 2024 5.800 5.850 5.720 5.730 431,213 -0.03(-0.52%)
Nov 01, 2024 5.780 5.900 5.735 5.760 748,336 +0.03(+0.52%)
Oct 31, 2024 5.950 5.950 5.700 5.730 949,716 -0.24(-4.02%)
Oct 30, 2024 6.130 6.130 5.960 5.970 576,903 -0.21(-3.40%)
Oct 29, 2024 6.130 6.240 6.100 6.180 583,522 +0.02(+0.32%)
Oct 28, 2024 6.160 6.210 6.074 6.160 454,461 +0.00(+0.00%)
Oct 25, 2024 6.230 6.235 6.145 6.160 520,016 -0.08(-1.28%)
Oct 24, 2024 6.060 6.241 6.030 6.240 1,297,330 +0.19(+3.14%)
Oct 23, 2024 6.210 6.245 6.020 6.050 940,475 -0.22(-3.51%)
Oct 22, 2024 6.350 6.390 6.230 6.270 528,198 -0.07(-1.10%)
Oct 21, 2024 6.200 6.360 6.200 6.340 497,223 +0.11(+1.77%)
Oct 18, 2024 6.370 6.384 6.200 6.230 586,409 -0.13(-2.04%)
Oct 17, 2024 6.300 6.450 6.170 6.360 1,381,068 +0.14(+2.25%)
Oct 16, 2024 6.270 6.280 6.100 6.220 846,916 -0.06(-0.96%)
Oct 15, 2024 6.300 6.320 6.120 6.280 1,210,066 -0.05(-0.79%)
Oct 14, 2024 6.350 6.350 6.140 6.330 677,274 +0.03(+0.48%)
Oct 11, 2024 6.050 6.345 6.020 6.300 965,906 +0.26(+4.30%)
Oct 10, 2024 5.930 6.060 5.853 6.040 528,776 +0.08(+1.34%)
Oct 09, 2024 6.010 6.020 5.915 5.960 937,294 -0.06(-1.00%)
Oct 08, 2024 5.890 6.050 5.810 6.020 958,793 +0.14(+2.38%)
Oct 07, 2024 5.640 6.020 5.640 5.880 841,462 +0.22(+3.89%)
Oct 04, 2024 5.720 5.720 5.515 5.660 683,267 +0.11(+1.98%)
Oct 03, 2024 5.440 5.590 5.440 5.550 685,474 +0.12(+2.21%)
Oct 02, 2024 5.390 5.495 5.390 5.430 579,841 +0.04(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.