$8.63 -2.10 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIMX historical data

Date Open High Low Close Volume
9/23/201610.7510.9510.5810.732,268,981
9/22/201610.8410.8510.5610.731,215,285
9/21/201610.5410.7510.4210.721,744,527
9/20/201610.7010.7510.5010.531,250,707
9/19/201610.5010.9510.4910.623,272,338
9/16/201610.6110.7710.3110.401,563,192
9/15/201610.5910.7110.4910.621,687,661
9/14/201610.3510.7510.3510.573,016,235
9/13/201610.5610.7010.3510.393,394,811
9/12/20169.7110.709.7110.703,494,974
9/9/201610.3510.389.9510.062,643,859
9/8/201610.2610.4310.2010.381,847,163
9/7/201610.1010.3610.0210.342,814,993
9/6/201610.5410.6510.0510.064,199,296
9/2/201610.4410.5510.2810.512,635,356
9/1/201610.5810.6510.0110.236,225,877
8/31/20169.9010.709.7010.626,694,504
8/30/20169.849.959.709.78951,032
8/29/20169.979.989.849.841,285,135
8/26/20169.909.959.669.923,465,553
8/25/20169.619.619.289.331,630,422
8/24/20169.679.739.619.641,011,469
8/23/20169.649.759.629.67747,353
8/22/20169.669.709.609.641,126,573
8/19/20169.689.789.619.74681,672
8/18/20169.869.889.599.711,648,615
8/17/20169.829.889.589.822,160,040
8/16/20169.8510.019.769.912,332,924
8/15/20169.8010.009.669.923,458,855
8/12/20168.909.598.899.585,633,287
8/11/20168.888.958.378.877,059,054
8/10/20168.118.158.008.131,937,941
8/9/20168.118.278.098.132,584,885
8/8/20168.158.248.088.111,891,887
8/5/20168.458.488.098.132,719,705
8/4/20168.798.808.368.393,068,213
8/3/20168.849.008.698.771,060,257
8/2/20168.948.988.868.881,349,566
8/1/20168.949.048.878.991,309,597
7/29/20168.909.028.828.951,271,597
7/28/20168.989.038.868.961,759,347
7/27/20169.059.068.928.971,639,842
7/26/20169.059.108.909.032,194,136
7/25/20169.119.148.989.032,216,294
7/22/20169.019.138.909.092,720,362
7/21/20169.379.459.089.091,937,903
7/20/20169.139.519.129.422,603,215
7/19/20169.089.319.069.231,754,581
7/18/20168.999.268.889.141,865,940
7/15/20169.129.198.918.971,496,524
7/14/20169.239.359.099.102,558,907
7/13/20169.119.269.029.184,162,168
7/12/20168.599.028.519.005,411,475
7/11/20168.108.568.108.513,142,721
7/8/20168.098.147.908.032,508,013
7/7/20167.938.077.868.033,969,152
7/6/20168.108.327.927.936,224,337
7/5/20168.098.237.878.027,019,983
7/1/20168.288.297.267.4816,837,407
6/30/20169.069.408.118.2612,781,235
6/29/20169.029.148.979.061,599,522
6/28/20168.708.988.708.952,221,251
6/27/20168.818.938.538.592,045,137
6/24/20168.999.098.768.892,200,874
6/23/20169.389.479.269.351,202,855
6/22/20169.329.409.159.332,353,974
6/21/20169.459.559.229.311,432,187
6/20/20169.619.779.469.461,614,547
6/17/20169.699.749.399.452,098,061
6/16/20169.549.729.409.701,556,016
6/15/20169.499.759.499.572,237,934
6/14/20169.189.699.179.603,650,012
6/13/20169.319.369.059.081,985,744
6/10/20169.639.699.209.373,729,515
6/9/20169.9510.079.659.782,772,943
6/8/201610.2410.329.829.952,718,106
6/7/201610.3610.4210.1910.291,923,225
6/6/201610.2010.3210.0710.261,864,733
6/3/201610.1210.2410.0110.121,522,314
6/2/201610.4210.629.9410.132,825,810
6/1/20169.9110.389.7910.324,172,159
5/31/20169.5510.049.539.793,655,651
5/27/20169.359.519.319.442,572,873
5/26/20169.249.449.189.382,066,339
5/25/20169.449.599.189.222,683,654
5/24/20169.139.419.089.304,732,655
5/23/20168.839.288.819.113,832,086
5/20/20168.588.958.538.894,804,391
5/19/20168.989.038.328.485,913,726
5/18/20168.779.148.769.022,585,343
5/17/20168.949.028.258.838,294,542
5/16/20169.269.338.738.734,205,262
5/13/20169.199.499.059.204,543,833
5/12/201610.5510.778.629.0115,729,405
5/11/201610.4810.7610.2010.765,158,881
5/10/201610.1810.5010.1610.453,384,745
5/9/201610.0010.609.9610.214,429,319
5/6/201610.0410.049.489.943,994,036
5/5/201610.1010.179.8910.051,579,104
5/4/201610.0910.229.9210.001,344,117
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center