Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs $8.95

up +0.04


19/9/2014 04:00 PM  |  NASDAQ : HIMX  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIMX historical data

Date Open High Low Close Volume
9/19/20149.189.578.808.9511,090,632
9/18/20148.758.928.568.915,705,422
9/17/20148.658.828.628.712,346,906
9/16/20148.458.688.268.603,034,984
9/15/20148.668.758.428.462,720,040
9/12/20148.608.898.538.663,846,204
9/11/20148.528.688.408.682,516,519
9/10/20148.708.808.208.675,236,763
9/9/20149.019.038.648.714,611,568
9/8/20149.129.278.909.025,489,882
9/5/20148.649.108.539.075,292,672
9/4/20148.808.868.618.643,280,952
9/3/20148.578.868.468.778,238,902
9/2/20148.448.578.338.524,243,609
8/29/20148.208.388.208.323,629,511
8/28/20148.088.347.998.193,139,750
8/27/20148.188.208.058.122,657,193
8/26/20148.198.428.108.204,871,368
8/25/20148.558.608.028.168,939,762
8/22/20147.798.457.688.3510,787,421
8/21/20147.767.787.657.762,466,183
8/20/20147.727.817.617.713,106,180
8/19/20147.767.857.667.752,845,823
8/18/20147.837.837.627.743,667,187
8/15/20147.757.757.547.693,479,106
8/14/20147.707.747.507.682,848,250
8/13/20147.897.897.627.713,646,849
8/12/20147.827.827.457.737,275,537
8/11/20147.477.947.317.8211,326,866
8/8/20146.937.406.927.399,808,717
8/7/20146.967.056.736.9911,768,132
8/6/20146.706.706.406.569,498,834
8/5/20146.776.886.456.719,427,622
8/4/20146.456.506.306.413,200,885
8/1/20146.446.556.066.234,706,254
7/31/20146.356.806.316.4011,050,853
7/30/20145.936.545.906.409,976,721
7/29/20145.885.985.835.862,826,701
7/28/20145.855.945.755.912,998,918
7/25/20145.955.975.805.832,628,942
7/24/20145.806.045.805.973,096,108
7/23/20146.006.065.795.814,678,297
7/22/20146.146.166.016.061,697,025
7/21/20146.076.186.006.113,491,785
7/18/20145.756.045.705.963,160,475
7/17/20146.026.115.745.785,021,293
7/16/20146.166.266.016.042,664,254
7/15/20146.256.346.056.132,791,933
7/14/20146.356.556.196.214,301,980
7/11/20146.236.346.186.321,736,712
7/10/20146.106.375.956.244,320,587
7/9/20146.256.366.106.214,235,273
7/8/20146.506.566.096.356,523,619
7/7/20146.776.806.526.583,901,632
7/3/20146.876.886.716.762,127,331
7/2/20146.917.026.736.783,502,579
7/1/20146.967.106.856.883,688,637
6/30/20146.756.996.726.864,231,630
6/27/20146.816.876.706.802,283,935
6/26/20146.906.936.716.753,159,066
6/25/20146.676.966.646.814,933,494
6/24/20146.806.996.566.625,135,423
6/23/20146.837.186.806.894,542,369
6/20/20146.806.946.716.864,326,362
6/19/20146.556.946.506.726,931,412
6/18/20146.546.586.426.514,147,860
6/17/20146.326.626.306.623,997,785
6/16/20146.306.706.306.593,537,041
6/13/20146.346.476.176.363,488,532
6/12/20146.376.496.126.395,272,154
6/11/20146.506.696.506.643,590,653
6/10/20146.686.806.556.663,029,395
6/9/20146.536.796.466.653,165,584
6/6/20146.556.696.486.532,837,420
6/5/20146.506.756.446.486,825,222
6/4/20146.176.356.026.263,392,419
6/3/20145.986.275.896.236,152,653
6/2/20146.626.685.895.9415,127,222
5/30/20146.806.876.556.639,207,757
5/29/20146.957.006.756.954,822,887
5/28/20146.807.056.706.9110,706,302
5/27/20147.708.046.476.6228,106,368
5/23/20147.637.687.447.663,325,510
5/22/20147.507.737.327.554,398,509
5/21/20147.187.547.147.455,901,590
5/20/20147.117.477.007.205,876,242
5/19/20146.897.166.897.083,067,561
5/16/20147.107.136.876.963,053,128
5/15/20146.997.166.757.075,849,198
5/14/20146.807.126.766.976,763,106
5/13/20147.057.076.806.814,870,455
5/12/20146.747.106.747.017,175,559
5/9/20147.567.566.656.6815,689,699
5/8/20147.008.247.007.7010,161,526
5/7/20148.218.357.687.867,573,233
5/6/20148.358.588.268.282,851,555
5/5/20148.658.758.408.483,729,793
5/2/20148.699.088.468.786,891,798
5/1/20148.759.148.668.704,324,554
4/30/20148.718.868.488.723,285,085
Trading Center