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)

8.450 -0.230 (-2.65%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	8.730	8.780	8.415	8.450	693,609	-0.23(-2.65%)
Dec 12, 2025	9.050	9.051	8.580	8.680	1,612,336	-0.43(-4.72%)
Dec 11, 2025	9.260	9.379	9.065	9.110	956,376	-0.37(-3.90%)
Dec 10, 2025	9.340	9.580	9.190	9.480	1,013,051	+0.15(+1.61%)
Dec 09, 2025	9.200	9.370	9.025	9.330	1,460,148	+0.04(+0.43%)
Dec 08, 2025	9.130	9.840	9.130	9.290	2,575,928	+0.22(+2.43%)
Dec 05, 2025	8.470	9.225	8.380	9.070	3,344,140	+0.84(+10.21%)
Dec 04, 2025	8.000	8.285	7.889	8.230	1,021,053	+0.15(+1.86%)
Dec 03, 2025	7.740	8.120	7.690	8.080	1,146,426	+0.34(+4.39%)
Dec 02, 2025	7.590	7.795	7.570	7.740	829,393	+0.22(+2.93%)
Dec 01, 2025	7.500	7.640	7.420	7.520	800,429	-0.04(-0.53%)
Nov 28, 2025	7.460	7.625	7.450	7.560	760,034	+0.15(+2.02%)
Nov 26, 2025	7.410	7.508	7.370	7.410	871,588	+0.05(+0.68%)
Nov 25, 2025	7.270	7.370	7.130	7.360	1,262,084	+0.01(+0.14%)
Nov 24, 2025	7.200	7.400	7.200	7.350	856,122	+0.17(+2.37%)
Nov 21, 2025	6.920	7.280	6.850	7.180	1,017,366	+0.25(+3.61%)
Nov 20, 2025	7.320	7.430	6.905	6.930	1,232,078	-0.28(-3.88%)
Nov 19, 2025	7.200	7.350	7.135	7.210	697,052	+0.01(+0.14%)
Nov 18, 2025	7.090	7.245	7.000	7.200	1,140,449	-0.03(-0.41%)
Nov 17, 2025	7.450	7.468	7.130	7.230	842,853	-0.17(-2.30%)
Nov 14, 2025	7.190	7.520	7.170	7.400	764,607	+0.02(+0.27%)
Nov 13, 2025	7.520	7.560	7.280	7.380	795,073	-0.22(-2.89%)
Nov 12, 2025	7.810	7.850	7.510	7.600	1,757,869	-0.13(-1.68%)
Nov 11, 2025	7.930	7.950	7.660	7.730	1,040,385	-0.23(-2.89%)
Nov 10, 2025	8.170	8.200	7.890	7.960	1,200,829	-0.18(-2.21%)
Nov 07, 2025	7.830	8.140	7.690	8.140	1,405,249	+0.24(+2.97%)
Nov 06, 2025	8.700	9.020	7.770	7.905	2,660,227	-1.17(-12.94%)
Nov 05, 2025	8.820	9.090	8.745	9.080	1,238,101	+0.32(+3.65%)
Nov 04, 2025	9.010	9.080	8.630	8.760	1,018,747	-0.54(-5.81%)
Nov 03, 2025	9.490	9.490	9.170	9.300	676,944	-0.12(-1.27%)
Oct 31, 2025	9.420	9.520	9.304	9.420	626,684	+0.05(+0.53%)
Oct 30, 2025	9.480	9.560	9.320	9.370	632,179	-0.15(-1.58%)
Oct 29, 2025	9.500	9.700	9.475	9.520	918,225	+0.09(+0.95%)
Oct 28, 2025	9.530	9.580	9.360	9.430	623,865	-0.13(-1.36%)
Oct 27, 2025	9.540	9.670	9.420	9.560	860,914	+0.27(+2.91%)
Oct 24, 2025	9.210	9.400	9.160	9.290	840,481	+0.33(+3.68%)
Oct 23, 2025	8.750	9.000	8.740	8.960	638,452	+0.16(+1.82%)
Oct 22, 2025	9.100	9.130	8.654	8.800	854,187	-0.36(-3.93%)
Oct 21, 2025	9.480	9.480	9.150	9.160	689,969	-0.36(-3.78%)
Oct 20, 2025	9.350	9.640	9.345	9.520	835,249	+0.25(+2.70%)
Oct 17, 2025	9.150	9.405	9.082	9.270	1,253,756	-0.03(-0.32%)
Oct 16, 2025	9.650	9.650	9.255	9.300	1,069,535	-0.20(-2.11%)
Oct 15, 2025	9.250	9.590	9.197	9.500	1,985,436	+0.41(+4.51%)
Oct 14, 2025	8.710	9.180	8.663	9.090	1,152,057	+0.19(+2.13%)
Oct 13, 2025	8.430	8.930	8.401	8.900	1,497,141	+0.77(+9.47%)
Oct 10, 2025	8.980	9.050	8.115	8.130	2,109,371	-0.81(-9.06%)
Oct 09, 2025	9.050	9.220	8.910	8.940	712,116	-0.09(-1.00%)
Oct 08, 2025	9.030	9.121	8.920	9.030	656,845	+0.04(+0.44%)
Oct 07, 2025	9.230	9.305	8.950	8.990	980,235	-0.18(-1.96%)
Oct 06, 2025	8.790	9.235	8.700	9.170	1,446,641	+0.54(+6.26%)
Oct 03, 2025	8.740	8.875	8.570	8.630	614,194	-0.04(-0.46%)
Oct 02, 2025	8.770	8.800	8.550	8.670	1,015,353	+0.03(+0.35%)

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 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