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 (%)
Sep 30, 2016 21.38 21.61 21.30 21.52 173,082 +0.16(+0.75%)
Sep 29, 2016 21.68 21.76 21.34 21.35 159,152 -0.26(-1.18%)
Sep 28, 2016 21.52 21.71 21.52 21.61 151,723 +0.09(+0.40%)
Sep 27, 2016 21.38 21.55 21.23 21.52 154,874 +0.16(+0.73%)
Sep 26, 2016 21.44 21.53 21.24 21.37 207,723 -0.21(-0.99%)
Sep 23, 2016 21.48 21.65 21.38 21.58 186,464 +0.04(+0.18%)
Sep 22, 2016 21.34 21.55 21.20 21.54 244,401 +0.36(+1.70%)
Sep 21, 2016 20.93 21.21 20.93 21.18 239,511 +0.27(+1.31%)
Sep 20, 2016 20.83 21.04 20.73 20.91 178,116 +0.19(+0.91%)
Sep 19, 2016 20.78 20.98 20.63 20.72 132,952 +0.02(+0.09%)
Sep 16, 2016 20.81 20.84 20.55 20.70 297,929 -0.09(-0.46%)
Sep 15, 2016 20.29 20.84 20.23 20.80 200,501 +0.51(+2.52%)
Sep 14, 2016 20.18 20.41 20.18 20.28 159,411 +0.13(+0.66%)
Sep 13, 2016 20.13 20.21 20.00 20.15 230,780 -0.14(-0.70%)
Sep 12, 2016 19.89 20.34 19.89 20.29 198,446 +0.33(+1.66%)
Sep 09, 2016 20.26 20.26 19.94 19.96 197,101 -0.44(-2.14%)
Sep 08, 2016 20.19 20.42 20.17 20.40 108,635 +0.14(+0.70%)
Sep 07, 2016 19.97 20.27 19.89 20.26 250,870 +0.30(+1.52%)
Sep 06, 2016 20.06 20.33 19.90 19.95 172,190 -0.05(-0.24%)
Sep 02, 2016 19.90 20.00 20.00 20.00 158,399 +0.18(+0.91%)
Sep 01, 2016 19.95 19.99 19.66 19.82 183,057 -0.13(-0.66%)
Aug 31, 2016 19.91 20.04 19.86 19.95 144,790 +0.04(+0.19%)
Aug 30, 2016 19.92 20.09 19.80 19.91 121,649 -0.05(-0.24%)
Aug 29, 2016 20.12 20.27 19.92 19.96 138,453 -0.11(-0.57%)
Aug 26, 2016 19.95 20.22 19.86 20.08 109,896 +0.11(+0.57%)
Aug 25, 2016 20.04 20.39 19.85 19.96 229,411 -0.09(-0.47%)
Aug 24, 2016 20.72 20.82 19.97 20.06 163,533 -0.63(-3.07%)
Aug 23, 2016 20.79 20.82 20.61 20.69 112,038 +0.01(+0.05%)
Aug 22, 2016 20.54 20.77 20.28 20.68 135,027 +0.14(+0.69%)
Aug 19, 2016 20.41 20.76 20.20 20.54 273,026 +0.02(+0.09%)
Aug 18, 2016 20.92 21.24 20.27 20.52 443,354 +0.19(+0.93%)
Aug 17, 2016 20.50 20.66 20.31 20.33 167,139 -0.15(-0.74%)
Aug 16, 2016 20.60 20.74 20.44 20.48 163,678 -0.13(-0.64%)
Aug 15, 2016 20.60 20.79 20.48 20.62 107,343 +0.11(+0.55%)
Aug 12, 2016 20.51 20.62 20.44 20.50 102,860 -0.09(-0.41%)
Aug 11, 2016 20.72 20.76 20.49 20.59 151,598 -0.01(-0.05%)
Aug 10, 2016 20.69 20.72 20.39 20.60 130,225 -0.08(-0.37%)
Aug 09, 2016 20.81 20.88 20.47 20.67 159,326 -0.09(-0.41%)
Aug 08, 2016 21.02 21.02 20.61 20.76 327,583 -0.12(-0.59%)
Aug 05, 2016 20.87 21.01 20.73 20.88 211,922 +0.14(+0.68%)
Aug 04, 2016 20.25 20.79 20.16 20.74 343,561 +0.45(+2.19%)
Aug 03, 2016 19.98 20.36 19.64 20.29 412,349 +0.34(+1.71%)
Aug 02, 2016 20.62 20.65 19.78 19.95 384,586 -0.75(-3.61%)
Aug 01, 2016 20.35 20.72 20.18 20.70 432,089 +0.41(+2.01%)
Jul 29, 2016 22.02 22.49 20.02 20.29 686,448 -1.09(-5.09%)
Jul 28, 2016 21.11 21.58 20.90 21.38 298,602 +0.27(+1.26%)
Jul 27, 2016 20.82 21.15 20.68 21.12 225,723 +0.32(+1.55%)
Jul 26, 2016 20.60 20.98 20.46 20.80 176,575 +0.24(+1.15%)
Jul 25, 2016 20.95 21.07 20.51 20.56 175,612 -0.33(-1.59%)
Jul 22, 2016 20.95 21.12 20.89 20.89 119,167 -0.10(-0.50%)
Jul 21, 2016 21.09 21.25 20.84 20.99 232,608 -0.05(-0.23%)
Jul 20, 2016 20.95 21.14 20.69 21.04 215,787 +0.09(+0.45%)
Jul 19, 2016 20.95 21.16 20.04 20.95 136,707 -0.10(-0.49%)
Jul 18, 2016 21.14 21.29 21.01 21.05 268,042 -0.15(-0.71%)
Jul 15, 2016 21.22 21.44 21.16 21.20 298,139 +0.14(+0.67%)
Jul 14, 2016 21.09 21.27 20.74 21.06 165,238 +0.18(+0.86%)
Jul 13, 2016 21.09 21.29 20.82 20.88 441,230 -0.21(-0.99%)
Jul 12, 2016 20.79 21.11 20.62 21.09 352,839 +0.52(+2.53%)
Jul 11, 2016 20.65 20.71 20.30 20.57 319,918 +0.06(+0.28%)
Jul 08, 2016 20.14 20.54 20.03 20.51 347,265 +0.44(+2.17%)
Jul 07, 2016 19.84 20.10 19.73 20.08 383,810 +0.85(+4.43%)
Jul 05, 2016 19.26 19.53 19.12 19.22 159,978 -0.16(-0.83%)
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.