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 (%)
Dec 31, 2019 22.99 23.31 22.99 23.16 197,600 +0.13(+0.56%)
Dec 30, 2019 23.14 23.17 22.70 23.03 309,484 +0.03(+0.13%)
Dec 27, 2019 23.27 23.27 22.79 23.00 223,600 -0.18(-0.78%)
Dec 26, 2019 23.16 23.38 23.00 23.18 329,471 -0.01(-0.04%)
Dec 24, 2019 23.04 23.19 22.89 23.19 273,300 +0.14(+0.61%)
Dec 23, 2019 22.65 23.09 22.43 23.05 265,910 +0.50(+2.22%)
Dec 20, 2019 22.26 22.67 22.20 22.55 1,873,100 +0.27(+1.21%)
Dec 19, 2019 22.08 22.37 21.96 22.28 249,970 +0.23(+1.07%)
Dec 18, 2019 21.78 22.10 21.67 22.05 303,578 +0.16(+0.71%)
Dec 17, 2019 21.73 22.06 21.66 21.89 251,641 +0.13(+0.60%)
Dec 16, 2019 21.74 22.14 21.66 21.76 246,060 +0.15(+0.69%)
Dec 13, 2019 21.64 21.90 21.47 21.61 121,800 -0.04(-0.18%)
Dec 12, 2019 20.99 21.96 20.99 21.65 172,271 +0.77(+3.69%)
Dec 11, 2019 21.03 21.14 20.81 20.88 157,836 -0.14(-0.67%)
Dec 10, 2019 20.94 21.20 20.88 21.02 150,212 +0.04(+0.21%)
Dec 09, 2019 20.97 21.15 20.81 20.98 315,208 +0.08(+0.36%)
Dec 06, 2019 20.64 20.98 20.62 20.90 267,600 +0.48(+2.35%)
Dec 05, 2019 20.63 20.63 20.35 20.42 145,191 -0.09(-0.46%)
Dec 04, 2019 20.59 20.72 20.29 20.52 174,129 -0.02(-0.07%)
Dec 03, 2019 20.29 20.84 20.29 20.53 108,856 -0.01(-0.05%)
Dec 02, 2019 21.03 21.10 20.42 20.54 216,724 -0.59(-2.79%)
Nov 29, 2019 21.22 21.27 20.95 21.13 62,500 -0.19(-0.89%)
Nov 27, 2019 21.37 21.46 21.25 21.32 96,900 +0.04(+0.19%)
Nov 26, 2019 21.50 21.69 21.28 21.28 214,210 -0.27(-1.25%)
Nov 25, 2019 20.70 21.62 20.68 21.55 209,851 +0.89(+4.31%)
Nov 22, 2019 20.23 20.72 20.16 20.66 147,400 +0.44(+2.18%)
Nov 21, 2019 20.33 20.34 20.08 20.22 162,754 -0.10(-0.49%)
Nov 20, 2019 19.60 20.47 19.60 20.32 353,848 +0.51(+2.57%)
Nov 19, 2019 20.03 20.28 19.80 19.81 239,509 -0.16(-0.80%)
Nov 18, 2019 20.15 20.37 19.80 19.97 269,243 -0.19(-0.94%)
Nov 15, 2019 19.99 20.25 19.95 20.16 190,800 +0.34(+1.74%)
Nov 14, 2019 19.76 19.94 19.61 19.82 104,238 -0.10(-0.50%)
Nov 13, 2019 19.92 20.02 19.70 19.91 213,730 -0.12(-0.57%)
Nov 12, 2019 19.27 20.05 19.27 20.03 216,068 +0.74(+3.84%)
Nov 11, 2019 18.53 19.64 18.39 19.29 369,575 +0.93(+5.04%)
Nov 08, 2019 18.10 18.48 17.84 18.36 175,600 +0.14(+0.80%)
Nov 07, 2019 17.68 18.22 17.48 18.22 377,310 +0.73(+4.17%)
Nov 06, 2019 18.10 18.32 17.47 17.49 241,553 -0.62(-3.42%)
Nov 05, 2019 18.96 19.47 17.34 18.11 729,487 -1.44(-7.37%)
Nov 04, 2019 21.44 21.94 18.01 19.55 657,317 -1.80(-8.43%)
Nov 01, 2019 20.57 21.48 20.57 21.35 123,500 +0.86(+4.17%)
Oct 31, 2019 21.69 21.69 20.48 20.50 258,611 -1.27(-5.84%)
Oct 30, 2019 20.99 21.80 20.93 21.77 235,146 +0.77(+3.64%)
Oct 29, 2019 20.59 21.02 20.19 21.00 185,305 +0.41(+1.99%)
Oct 28, 2019 20.36 20.80 20.36 20.59 82,342 +0.34(+1.68%)
Oct 25, 2019 20.20 20.39 20.05 20.25 80,800 -0.04(-0.20%)
Oct 24, 2019 20.19 20.32 19.99 20.29 83,560 +0.18(+0.90%)
Oct 23, 2019 20.16 20.22 19.99 20.11 81,627 -0.01(-0.05%)
Oct 22, 2019 20.14 20.28 19.89 20.12 85,345 +0.03(+0.15%)
Oct 21, 2019 20.23 20.39 20.05 20.09 88,556 +0.05(+0.27%)
Oct 18, 2019 20.11 20.32 19.83 20.04 147,600 -0.14(-0.72%)
Oct 17, 2019 20.26 20.51 20.16 20.18 110,234 -0.01(-0.05%)
Oct 16, 2019 20.19 20.36 20.10 20.19 97,530 -0.04(-0.20%)
Oct 15, 2019 19.92 20.38 19.91 20.23 108,607 +0.37(+1.86%)
Oct 14, 2019 19.84 20.04 19.73 19.86 73,867 -0.04(-0.20%)
Oct 11, 2019 19.85 20.25 19.85 19.90 98,500 +0.29(+1.45%)
Oct 10, 2019 19.64 19.80 19.45 19.61 87,533 +0.02(+0.13%)
Oct 09, 2019 19.57 19.74 19.32 19.59 97,730 +0.06(+0.31%)
Oct 08, 2019 19.94 19.96 19.47 19.53 89,845 -0.62(-3.08%)
Oct 07, 2019 20.11 20.41 20.09 20.15 123,183 -0.08(-0.37%)
Oct 04, 2019 19.98 20.29 19.90 20.23 98,800 +0.23(+1.13%)
Oct 03, 2019 19.84 20.14 19.68 20.00 117,728 +0.05(+0.25%)
Oct 02, 2019 19.89 20.00 19.53 19.95 163,189 -0.09(-0.45%)
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.