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 (%)
Aug 31, 2020 26.56 26.62 25.59 26.33 768,454 +0.22(+0.83%)
Aug 28, 2020 25.78 26.45 25.65 26.12 1,197,239 +0.34(+1.30%)
Aug 27, 2020 27.15 27.36 24.84 25.78 1,807,456 -3.45(-11.81%)
Aug 26, 2020 29.51 29.66 28.94 29.24 469,260 -0.40(-1.37%)
Aug 25, 2020 29.45 30.03 29.41 29.64 530,928 -0.09(-0.30%)
Aug 24, 2020 30.68 30.92 29.50 29.73 565,573 -1.32(-4.26%)
Aug 21, 2020 31.32 31.38 30.60 31.05 519,516 -0.23(-0.73%)
Aug 20, 2020 31.39 32.23 31.13 31.28 759,126 -0.22(-0.69%)
Aug 19, 2020 31.64 31.82 31.05 31.50 568,755 -0.28(-0.87%)
Aug 18, 2020 31.88 32.50 31.09 31.77 621,910 +0.02(+0.06%)
Aug 17, 2020 30.84 31.85 30.10 31.75 748,929 +1.29(+4.24%)
Aug 14, 2020 31.47 31.55 30.08 30.46 831,773 -1.06(-3.35%)
Aug 13, 2020 30.71 31.87 30.46 31.51 1,247,712 +0.97(+3.17%)
Aug 12, 2020 30.24 30.85 30.16 30.55 460,649 +0.34(+1.11%)
Aug 11, 2020 31.07 31.36 29.91 30.21 1,118,484 -1.06(-3.38%)
Aug 10, 2020 32.30 33.16 31.11 31.27 1,118,702 -0.37(-1.15%)
Aug 07, 2020 32.57 33.32 31.49 31.63 921,062 -1.05(-3.20%)
Aug 06, 2020 39.38 40.11 32.46 32.68 1,936,812 -7.28(-18.22%)
Aug 05, 2020 41.13 41.13 39.22 39.96 1,982,904 +1.06(+2.71%)
Aug 04, 2020 38.31 38.97 37.82 38.91 1,230,367 +0.52(+1.36%)
Aug 03, 2020 36.95 38.41 36.42 38.38 1,460,057 +2.47(+6.87%)
Jul 31, 2020 36.56 36.69 35.35 35.92 498,537 -0.32(-0.87%)
Jul 30, 2020 35.22 36.47 35.15 36.23 300,636 +0.72(+2.03%)
Jul 29, 2020 35.45 35.85 35.16 35.51 290,334 +0.09(+0.25%)
Jul 28, 2020 36.55 36.67 35.41 35.42 283,827 -1.26(-3.44%)
Jul 27, 2020 35.28 37.19 35.28 36.69 384,075 +1.78(+5.09%)
Jul 24, 2020 35.81 35.84 34.64 34.91 404,180 -1.30(-3.60%)
Jul 23, 2020 36.62 37.36 35.90 36.21 569,546 -0.48(-1.32%)
Jul 22, 2020 36.96 37.62 35.88 36.69 389,824 -0.15(-0.41%)
Jul 21, 2020 36.38 37.44 36.35 36.85 991,380 +0.35(+0.96%)
Jul 20, 2020 37.17 37.17 35.85 36.50 736,625 +0.70(+1.96%)
Jul 17, 2020 34.11 37.35 34.08 35.80 2,106,241 +1.73(+5.07%)
Jul 16, 2020 36.04 36.12 33.81 34.07 544,645 -1.47(-4.14%)
Jul 15, 2020 34.03 35.71 33.74 35.54 2,345,568 +2.37(+7.14%)
Jul 14, 2020 31.93 33.22 31.80 33.17 424,095 +1.40(+4.41%)
Jul 13, 2020 32.16 33.09 31.74 31.77 483,987 -0.32(-0.98%)
Jul 10, 2020 33.08 33.43 31.81 32.09 403,572 -0.83(-2.53%)
Jul 09, 2020 32.03 33.11 32.03 32.92 523,362 +1.03(+3.23%)
Jul 08, 2020 33.44 33.46 30.94 31.89 1,121,065 -0.05(-0.15%)
Jul 07, 2020 31.67 32.51 31.20 31.94 534,908 -0.74(-2.26%)
Jul 06, 2020 32.56 33.34 32.20 32.68 487,044 +0.28(+0.85%)
Jul 02, 2020 31.66 32.47 30.60 32.40 516,982 +0.81(+2.56%)
Jul 01, 2020 32.26 32.55 30.81 31.59 746,526 -0.50(-1.57%)
Jun 30, 2020 30.17 32.16 29.86 32.10 1,010,288 +2.37(+7.97%)
Jun 29, 2020 30.33 30.55 28.98 29.73 580,203 -0.54(-1.79%)
Jun 26, 2020 30.34 31.05 30.15 30.27 1,886,009 -0.06(-0.20%)
Jun 25, 2020 28.91 30.49 28.55 30.33 816,835 +1.54(+5.35%)
Jun 24, 2020 28.69 28.94 27.79 28.79 526,610 -0.04(-0.14%)
Jun 23, 2020 28.68 29.23 28.56 28.83 493,568 +0.28(+0.97%)
Jun 22, 2020 27.45 28.65 27.22 28.55 546,801 +0.43(+1.54%)
Jun 19, 2020 28.58 29.11 28.04 28.12 1,246,393 -0.39(-1.38%)
Jun 18, 2020 29.60 30.34 28.48 28.52 456,221 -0.87(-2.96%)
Jun 17, 2020 28.98 29.83 28.98 29.38 441,529 -0.44(-1.49%)
Jun 16, 2020 30.55 30.85 29.51 29.83 333,397 -0.26(-0.85%)
Jun 15, 2020 28.84 30.16 28.69 30.08 440,529 +1.01(+3.49%)
Jun 12, 2020 29.73 29.84 28.62 29.07 411,280 +0.06(+0.20%)
Jun 11, 2020 29.45 29.57 28.79 29.01 480,740 -0.70(-2.35%)
Jun 10, 2020 29.53 29.90 29.18 29.71 479,174 +0.33(+1.14%)
Jun 09, 2020 29.18 29.61 28.58 29.38 1,017,386 +0.22(+0.74%)
Jun 08, 2020 29.93 30.17 28.16 29.16 1,682,078 -0.76(-2.53%)
Jun 05, 2020 30.41 30.62 29.54 29.92 1,175,085 -0.45(-1.49%)
Jun 04, 2020 30.08 30.63 29.76 30.37 1,035,154 -0.12(-0.39%)
Jun 03, 2020 30.55 30.78 30.01 30.49 656,985 -0.15(-0.48%)
Jun 02, 2020 30.96 31.01 29.71 30.63 478,948 -0.50(-1.61%)
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.