Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luminex Corp (NQ: LMNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.77 20.85 20.21 20.33 119,505 -0.41(-1.98%)
Nov 29, 2016 20.48 20.82 20.34 20.74 134,429 +0.39(+1.92%)
Nov 28, 2016 20.64 20.96 20.23 20.35 190,871 -0.58(-2.77%)
Nov 25, 2016 20.93 20.98 20.68 20.93 95,132 -0.01(-0.05%)
Nov 23, 2016 20.94 20.94 20.94 0 +0.44(+2.15%)
Nov 22, 2016 21.06 21.16 20.28 20.50 158,005 -0.55(-2.61%)
Nov 21, 2016 21.06 21.07 20.57 21.05 149,412 +0.01(+0.05%)
Nov 18, 2016 20.95 21.22 20.92 21.04 167,063 +0.09(+0.43%)
Nov 17, 2016 20.94 21.22 20.85 20.95 146,172 +0.11(+0.53%)
Nov 16, 2016 21.00 21.16 20.82 20.84 179,629 -0.17(-0.81%)
Nov 15, 2016 21.18 21.18 20.77 21.01 192,796 -0.23(-1.08%)
Nov 14, 2016 21.80 21.80 20.97 21.24 215,304 -0.35(-1.62%)
Nov 11, 2016 21.09 21.68 20.93 21.59 329,402 +0.50(+2.37%)
Nov 10, 2016 20.71 21.12 20.50 21.09 296,830 +0.60(+2.93%)
Nov 09, 2016 20.00 20.79 20.00 20.49 344,501 +0.73(+3.69%)
Nov 08, 2016 19.55 19.95 19.39 19.76 155,022 +0.11(+0.56%)
Nov 07, 2016 18.93 19.66 18.89 19.65 446,288 +1.19(+6.45%)
Nov 04, 2016 18.23 18.76 18.23 18.46 225,166 +0.26(+1.43%)
Nov 03, 2016 18.20 18.45 18.15 18.20 244,039 +0.00(+0.00%)
Nov 02, 2016 18.18 18.39 17.81 18.20 424,787 -0.06(-0.33%)
Nov 01, 2016 21.67 21.95 17.64 18.26 1,271,725 -2.57(-12.34%)
Oct 31, 2016 20.52 20.93 20.20 20.83 272,642 +0.31(+1.51%)
Oct 28, 2016 20.43 20.56 20.26 20.52 117,628 +0.05(+0.24%)
Oct 27, 2016 20.86 21.01 20.42 20.47 159,470 -0.27(-1.30%)
Oct 26, 2016 21.19 21.20 20.67 20.74 173,523 -0.54(-2.54%)
Oct 25, 2016 21.99 21.99 21.24 21.28 158,900 -0.67(-3.05%)
Oct 24, 2016 21.81 22.04 21.74 21.95 160,757 +0.30(+1.39%)
Oct 21, 2016 21.70 21.76 21.58 21.65 121,242 -0.21(-0.96%)
Oct 20, 2016 21.61 22.04 21.61 21.86 203,873 +0.16(+0.74%)
Oct 19, 2016 22.08 22.19 21.68 21.70 151,044 -0.39(-1.77%)
Oct 18, 2016 22.14 22.19 21.93 22.09 97,102 +0.21(+0.96%)
Oct 17, 2016 22.13 22.17 21.86 21.88 113,307 -0.28(-1.26%)
Oct 14, 2016 22.16 22.35 22.07 22.16 128,412 +0.06(+0.27%)
Oct 13, 2016 22.16 22.47 22.06 22.10 294,254 -0.28(-1.25%)
Oct 12, 2016 23.06 23.19 22.38 22.38 209,272 -0.51(-2.23%)
Oct 11, 2016 23.33 23.35 22.85 22.89 143,366 -0.59(-2.51%)
Oct 10, 2016 23.28 23.62 23.28 23.48 137,464 +0.31(+1.34%)
Oct 07, 2016 23.21 23.24 22.99 23.17 107,976 -0.03(-0.13%)
Oct 06, 2016 22.89 23.35 22.89 23.20 172,392 +0.25(+1.09%)
Oct 05, 2016 22.70 22.99 22.62 22.95 152,811 +0.37(+1.64%)
Oct 04, 2016 22.59 22.75 22.46 22.58 140,282 -0.01(-0.04%)
Oct 03, 2016 22.68 22.68 22.38 22.59 131,934 -0.13(-0.57%)
Sep 30, 2016 22.58 22.82 22.49 22.72 163,905 +0.17(+0.75%)
Sep 29, 2016 22.89 22.98 22.54 22.55 150,713 -0.27(-1.18%)
Sep 28, 2016 22.73 22.93 22.72 22.82 143,678 +0.09(+0.40%)
Sep 27, 2016 22.58 22.76 22.42 22.73 146,662 +0.16(+0.73%)
Sep 26, 2016 22.64 22.74 22.43 22.57 196,709 -0.22(-0.99%)
Sep 23, 2016 22.68 22.86 22.58 22.79 176,577 +0.04(+0.18%)
Sep 22, 2016 22.54 22.76 22.39 22.75 231,442 +0.38(+1.70%)
Sep 21, 2016 22.10 22.40 22.10 22.37 226,811 +0.29(+1.31%)
Sep 20, 2016 22.00 22.22 21.89 22.08 168,672 +0.20(+0.91%)
Sep 19, 2016 21.94 22.15 21.78 21.88 125,903 +0.02(+0.09%)
Sep 16, 2016 21.98 22.01 21.70 21.86 282,132 -0.10(-0.46%)
Sep 15, 2016 21.43 22.01 21.36 21.96 189,870 +0.54(+2.52%)
Sep 14, 2016 21.31 21.55 21.31 21.42 150,959 +0.14(+0.66%)
Sep 13, 2016 21.26 21.34 21.12 21.28 218,543 -0.15(-0.70%)
Sep 12, 2016 21.00 21.48 21.00 21.43 187,924 +0.35(+1.66%)
Sep 09, 2016 21.39 21.39 21.06 21.08 186,650 -0.46(-2.14%)
Sep 08, 2016 21.32 21.56 21.30 21.54 102,875 +0.15(+0.70%)
Sep 07, 2016 21.09 21.41 21.00 21.39 237,568 +0.32(+1.52%)
Sep 06, 2016 21.18 21.47 21.01 21.07 163,060 -0.05(-0.24%)
Sep 02, 2016 21.01 21.12 21.12 21.12 150,000 +0.19(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.