Used car buying scams: what you need to know

Vehicle scams surged by 74% in the first half of 2023

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

5.68

-0.01

(-0.18%)

At close: 04:00PM EDT

5.60

-0.08

(-1.41%)

After hours:

05:32PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	5.69	5.77	5.66	5.68	5.68	640,200
25 Sept 2023	5.59	5.76	5.56	5.69	5.69	797,000
22 Sept 2023	5.49	5.65	5.47	5.59	5.59	839,600
21 Sept 2023	5.31	5.42	5.28	5.41	5.41	815,500
20 Sept 2023	5.35	5.45	5.33	5.34	5.34	498,200
19 Sept 2023	5.40	5.43	5.29	5.36	5.36	836,700
18 Sept 2023	5.42	5.46	5.39	5.43	5.43	543,700
15 Sept 2023	5.66	5.66	5.45	5.47	5.47	2,136,700
14 Sept 2023	5.67	5.69	5.61	5.65	5.65	445,700
13 Sept 2023	5.76	5.77	5.60	5.61	5.61	728,000
12 Sept 2023	5.71	5.84	5.70	5.75	5.75	594,000
11 Sept 2023	5.89	5.89	5.68	5.76	5.76	650,600
08 Sept 2023	5.80	5.95	5.79	5.86	5.86	632,500
07 Sept 2023	5.88	5.89	5.77	5.84	5.84	673,300
06 Sept 2023	6.05	6.05	5.88	5.98	5.98	713,700
05 Sept 2023	6.18	6.19	6.06	6.07	6.07	509,800
01 Sept 2023	6.15	6.20	6.13	6.17	6.17	346,700
31 Aug 2023	6.19	6.19	6.11	6.11	6.11	354,300
30 Aug 2023	6.22	6.25	6.18	6.19	6.19	537,700
29 Aug 2023	6.07	6.28	6.06	6.22	6.22	639,700
28 Aug 2023	6.05	6.22	6.05	6.11	6.11	574,000
25 Aug 2023	6.04	6.13	5.96	6.08	6.08	900,700
24 Aug 2023	6.30	6.30	6.03	6.04	6.04	652,900
23 Aug 2023	6.17	6.28	6.16	6.26	6.26	506,000
22 Aug 2023	6.21	6.25	6.15	6.16	6.16	634,400
21 Aug 2023	6.15	6.22	6.14	6.18	6.18	574,300
18 Aug 2023	6.19	6.20	6.10	6.15	6.15	941,200
17 Aug 2023	6.39	6.39	6.21	6.22	6.22	787,000
16 Aug 2023	6.47	6.53	6.26	6.30	6.30	932,100
15 Aug 2023	6.75	6.76	6.48	6.48	6.48	975,200
14 Aug 2023	6.71	6.85	6.67	6.83	6.83	592,500
11 Aug 2023	6.59	6.85	6.57	6.76	6.76	1,178,500
10 Aug 2023	6.49	6.78	6.41	6.55	6.55	1,012,600
09 Aug 2023	6.55	6.62	6.52	6.55	6.55	1,043,300
08 Aug 2023	6.62	6.62	6.48	6.54	6.54	826,000
07 Aug 2023	6.84	6.85	6.65	6.71	6.71	747,500
04 Aug 2023	6.55	6.82	6.50	6.66	6.66	1,469,400
03 Aug 2023	6.67	6.67	6.54	6.55	6.55	1,464,400
02 Aug 2023	6.81	6.81	6.49	6.72	6.72	1,969,400
01 Aug 2023	6.94	6.94	6.78	6.80	6.80	1,925,800
31 Jul 2023	7.03	7.07	6.88	6.90	6.90	1,223,300
28 Jul 2023	6.99	7.15	6.97	7.00	7.00	1,863,800
27 Jul 2023	7.17	7.20	6.85	6.89	6.89	1,605,300
26 Jul 2023	7.11	7.14	7.04	7.10	7.10	469,300
25 Jul 2023	7.10	7.18	7.10	7.14	7.14	457,200
24 Jul 2023	7.15	7.15	7.04	7.10	7.10	621,800
21 Jul 2023	7.15	7.22	7.06	7.15	7.15	547,100
20 Jul 2023	7.32	7.32	7.08	7.10	7.10	761,500
19 Jul 2023	7.39	7.46	7.32	7.34	7.34	564,200
18 Jul 2023	7.45	7.48	7.33	7.44	7.44	632,700
17 Jul 2023	7.36	7.47	7.27	7.43	7.43	617,700
14 Jul 2023	7.57	7.57	7.31	7.34	7.34	861,600
13 Jul 2023	7.50	7.66	7.46	7.55	7.55	1,756,700
12 Jul 2023	7.30	7.45	7.28	7.41	7.41	1,039,700
11 Jul 2023	7.19	7.23	7.09	7.17	7.17	901,300
10 Jul 2023	6.89	7.18	6.88	7.12	7.12	1,183,500
07 Jul 2023	6.89	6.89	6.82	6.87	6.87	781,600
06 Jul 2023	6.84	6.91	6.68	6.87	6.87	979,400
05 Jul 2023	6.60	6.96	6.59	6.92	6.92	1,564,100
03 Jul 2023	6.74	6.76	6.53	6.64	6.64	1,340,600
30 Jun 2023	6.96	6.96	6.72	6.75	6.75	799,600
29 Jun 2023	6.83	6.86	6.70	6.82	6.82	1,076,000
29 Jun 2023	0.48 Dividend
28 Jun 2023	7.22	7.26	7.12	7.20	6.72	917,600
27 Jun 2023	7.02	7.25	7.02	7.22	6.74	683,400
26 Jun 2023	7.12	7.31	7.02	7.02	6.55	754,400
23 Jun 2023	7.03	7.07	6.97	7.03	6.56	726,000
22 Jun 2023	7.11	7.11	7.03	7.10	6.63	472,700
21 Jun 2023	7.20	7.31	7.10	7.13	6.65	889,000
20 Jun 2023	7.48	7.52	7.22	7.26	6.78	910,200
16 Jun 2023	7.50	7.64	7.33	7.52	7.02	2,065,800
15 Jun 2023	7.42	7.57	7.42	7.56	7.06	1,162,200
14 Jun 2023	7.35	7.60	7.35	7.49	6.99	900,100
13 Jun 2023	7.64	7.70	7.34	7.35	6.86	1,475,300
12 Jun 2023	7.39	7.60	7.37	7.56	7.06	852,200
09 Jun 2023	7.43	7.49	7.31	7.35	6.86	472,400
08 Jun 2023	7.30	7.41	7.25	7.35	6.86	491,400
07 Jun 2023	7.13	7.32	7.10	7.28	6.79	1,323,900
06 Jun 2023	7.07	7.21	7.00	7.08	6.61	1,178,500
05 Jun 2023	7.18	7.24	7.06	7.07	6.60	755,500
02 Jun 2023	7.21	7.25	6.95	7.16	6.68	735,800
01 Jun 2023	6.90	7.15	6.87	7.12	6.65	911,900
31 May 2023	6.89	6.97	6.75	6.88	6.42	1,112,300
30 May 2023	6.89	7.04	6.74	6.92	6.46	1,138,700
26 May 2023	6.65	6.82	6.65	6.75	6.30	1,128,600
25 May 2023	6.53	6.68	6.53	6.60	6.16	705,600
24 May 2023	6.56	6.56	6.42	6.46	6.03	571,000
23 May 2023	6.87	6.92	6.58	6.62	6.18	927,200
22 May 2023	6.75	6.92	6.75	6.89	6.43	627,300
19 May 2023	6.72	6.78	6.58	6.76	6.31	672,600
18 May 2023	6.71	6.83	6.69	6.72	6.27	637,200
17 May 2023	6.64	6.77	6.62	6.68	6.23	666,400
16 May 2023	6.33	6.80	6.33	6.60	6.16	850,800
15 May 2023	6.31	6.49	6.23	6.42	5.99	706,700
12 May 2023	6.51	6.56	6.20	6.31	5.89	839,500
11 May 2023	6.67	6.67	6.16	6.57	6.13	1,528,900
10 May 2023	6.82	6.93	6.69	6.86	6.40	870,800
09 May 2023	6.80	6.84	6.69	6.80	6.35	731,500
08 May 2023	6.80	6.88	6.72	6.82	6.37	611,800
05 May 2023	6.59	6.84	6.55	6.78	6.33	758,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,371.90+56.85(+0.18%)

HANG SENG17,564.64+97.74(+0.56%)

CRUDE OIL91.36+0.97(+1.07%)

GOLD FUTURES1,915.50-4.30(-0.22%)

DOW33,618.88-388.00(-1.14%)

Bitcoin GBP21,604.43-51.26(-0.24%)

Used car buying scams: what you need to know

Himax Technologies, Inc. (HIMX)

NIKKEI 225
32,371.90
+56.85(+0.18%)

HANG SENG
17,564.64
+97.74(+0.56%)

CRUDE OIL
91.36
+0.97(+1.07%)

GOLD FUTURES
1,915.50
-4.30(-0.22%)

DOW
33,618.88
-388.00(-1.14%)

Bitcoin GBP
21,604.43
-51.26(-0.24%)