Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

7.590 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	7.460	7.675	7.460	7.590	1,382,479	+0.17(+2.29%)
Aug 15, 2025	7.480	7.510	7.330	7.420	993,001	-0.08(-1.07%)
Aug 14, 2025	7.360	7.530	7.280	7.500	954,510	+0.07(+0.94%)
Aug 13, 2025	7.410	7.550	7.300	7.430	1,489,572	+0.05(+0.68%)
Aug 12, 2025	7.290	7.415	7.250	7.380	1,334,721	+0.17(+2.36%)
Aug 11, 2025	7.300	7.480	7.180	7.210	1,267,447	-0.06(-0.83%)
Aug 08, 2025	7.220	7.400	7.185	7.270	1,477,529	+0.11(+1.54%)
Aug 07, 2025	7.540	7.560	7.040	7.160	4,142,366	-1.48(-17.13%)
Aug 06, 2025	8.620	8.690	8.454	8.640	903,206	-0.05(-0.58%)
Aug 05, 2025	8.700	8.880	8.640	8.690	1,034,721	+0.01(+0.12%)
Aug 04, 2025	8.700	8.750	8.631	8.680	597,464	+0.03(+0.35%)
Aug 01, 2025	8.650	8.790	8.520	8.650	862,500	-0.21(-2.37%)
Jul 31, 2025	9.010	9.081	8.740	8.860	984,585	-0.18(-1.99%)
Jul 30, 2025	9.190	9.250	8.930	9.040	769,118	-0.06(-0.66%)
Jul 29, 2025	9.420	9.458	9.095	9.100	994,873	-0.34(-3.60%)
Jul 28, 2025	9.580	9.678	9.420	9.440	643,028	-0.10(-1.05%)
Jul 25, 2025	9.600	9.630	9.460	9.540	575,483	-0.03(-0.31%)
Jul 24, 2025	9.800	9.850	9.510	9.570	925,361	-0.19(-1.95%)
Jul 23, 2025	9.660	9.790	9.565	9.760	796,223	+0.15(+1.56%)
Jul 22, 2025	9.500	9.670	9.450	9.610	1,244,830	+0.02(+0.21%)
Jul 21, 2025	9.500	9.810	9.500	9.590	988,736	+0.08(+0.84%)
Jul 18, 2025	9.620	9.690	9.470	9.510	906,514	-0.07(-0.73%)
Jul 17, 2025	9.450	9.640	9.440	9.580	770,586	+0.14(+1.48%)
Jul 16, 2025	9.450	9.539	9.160	9.440	1,044,289	-0.11(-1.15%)
Jul 15, 2025	9.480	9.720	9.425	9.550	1,658,834	+0.21(+2.25%)
Jul 14, 2025	9.470	9.470	9.300	9.340	783,178	-0.04(-0.43%)
Jul 11, 2025	9.320	9.470	9.230	9.380	967,465	+0.10(+1.08%)
Jul 10, 2025	9.360	9.500	9.230	9.280	1,126,440	+0.01(+0.11%)
Jul 09, 2025	9.300	9.440	9.161	9.270	759,450	+0.06(+0.65%)
Jul 08, 2025	9.030	9.350	9.030	9.210	998,611	+0.18(+1.99%)
Jul 07, 2025	9.370	9.370	8.990	9.030	1,061,966	-0.39(-4.14%)
Jul 03, 2025	9.240	9.540	9.217	9.420	1,231,880	+0.26(+2.84%)
Jul 02, 2025	8.930	9.210	8.925	9.160	1,071,447	+0.23(+2.58%)
Jul 01, 2025	8.940	9.110	8.830	8.930	1,467,578	+0.00(+0.00%)
Jun 30, 2025	8.930	9.820	8.580	8.930	1,481,106	-0.14(-1.54%)
Jun 27, 2025	9.185	9.272	8.921	9.070	1,505,809	+0.01(+0.11%)
Jun 26, 2025	8.878	9.137	8.878	9.060	1,833,862	+0.21(+2.39%)
Jun 25, 2025	8.945	8.946	8.734	8.849	1,322,965	-0.07(-0.75%)
Jun 24, 2025	8.609	8.955	8.609	8.916	1,081,806	+0.47(+5.57%)
Jun 23, 2025	8.494	8.503	8.210	8.445	1,338,128	-0.12(-1.35%)
Jun 20, 2025	9.099	9.156	8.532	8.561	3,502,921	-0.45(-5.01%)
Jun 18, 2025	8.753	9.012	8.695	9.012	1,859,152	+0.28(+3.19%)
Jun 17, 2025	8.801	8.921	8.705	8.734	1,159,412	-0.07(-0.76%)
Jun 16, 2025	8.532	8.964	8.532	8.801	1,622,086	+0.27(+3.15%)
Jun 13, 2025	8.647	8.705	8.467	8.532	866,553	-0.22(-2.52%)
Jun 12, 2025	8.772	8.859	8.671	8.753	1,147,390	-0.04(-0.44%)
Jun 11, 2025	8.935	9.080	8.709	8.791	1,997,664	+0.16(+1.89%)
Jun 10, 2025	8.551	8.647	8.364	8.628	1,181,184	+0.14(+1.70%)
Jun 09, 2025	8.407	8.652	8.407	8.484	1,193,184	+0.13(+1.61%)
Jun 06, 2025	8.215	8.354	8.151	8.349	886,450	+0.24(+2.96%)
Jun 05, 2025	8.253	8.349	8.032	8.109	961,157	-0.11(-1.29%)
Jun 04, 2025	8.157	8.292	7.989	8.215	1,229,215	+0.14(+1.79%)
Jun 03, 2025	7.975	8.186	7.802	8.071	1,243,402	+0.09(+1.08%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices