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 (%)
Apr 29, 2016 18.96 19.06 18.70 19.03 292,977 +0.12(+0.63%)
Apr 28, 2016 19.42 19.57 18.88 18.92 178,208 -0.57(-2.94%)
Apr 27, 2016 19.36 19.57 19.19 19.49 164,274 +0.08(+0.39%)
Apr 26, 2016 19.64 19.64 19.30 19.41 279,522 -0.21(-1.06%)
Apr 25, 2016 19.51 19.63 19.24 19.62 230,141 +0.13(+0.68%)
Apr 22, 2016 19.27 19.54 19.06 19.49 211,566 +0.27(+1.43%)
Apr 21, 2016 19.08 19.40 19.03 19.21 152,741 +0.09(+0.45%)
Apr 20, 2016 18.85 19.23 18.70 19.13 171,914 +0.36(+1.92%)
Apr 19, 2016 19.25 19.35 18.75 18.77 165,142 -0.50(-2.60%)
Apr 18, 2016 18.84 19.29 18.84 19.27 224,351 +0.40(+2.11%)
Apr 15, 2016 18.79 18.94 18.71 18.87 101,746 -0.02(-0.10%)
Apr 14, 2016 19.16 19.26 18.84 18.89 244,303 -0.04(-0.20%)
Apr 13, 2016 18.47 18.95 18.29 18.93 267,472 +0.62(+3.41%)
Apr 12, 2016 18.38 18.68 18.20 18.30 205,778 -0.02(-0.10%)
Apr 11, 2016 18.61 18.74 18.29 18.32 171,694 -0.21(-1.12%)
Apr 08, 2016 18.60 18.71 18.24 18.53 299,855 +0.13(+0.72%)
Apr 07, 2016 18.81 18.85 18.28 18.40 436,823 -0.50(-2.66%)
Apr 06, 2016 18.21 18.92 18.18 18.90 317,289 +0.66(+3.63%)
Apr 05, 2016 18.66 18.79 18.19 18.24 167,919 -0.44(-2.33%)
Apr 04, 2016 18.70 18.97 18.62 18.67 273,342 +0.04(+0.20%)
Apr 01, 2016 18.23 18.70 18.06 18.64 241,304 +0.27(+1.44%)
Mar 31, 2016 18.47 18.62 18.18 18.37 118,737 -0.09(-0.46%)
Mar 30, 2016 18.23 18.72 18.23 18.46 274,037 +0.23(+1.25%)
Mar 29, 2016 17.91 18.25 17.78 18.23 214,694 +0.23(+1.26%)
Mar 28, 2016 17.81 18.12 17.63 18.00 173,904 +0.22(+1.22%)
Mar 24, 2016 17.59 17.78 17.78 17.78 228,939 +0.00(+0.00%)
Mar 23, 2016 18.03 18.13 17.77 17.78 169,990 -0.33(-1.83%)
Mar 22, 2016 18.09 18.27 18.03 18.12 133,615 -0.03(-0.16%)
Mar 21, 2016 18.31 18.59 18.08 18.14 253,652 -0.17(-0.93%)
Mar 18, 2016 18.29 18.47 17.89 18.31 573,798 +0.12(+0.68%)
Mar 17, 2016 18.22 18.33 17.82 18.19 323,311 -0.03(-0.16%)
Mar 16, 2016 18.27 18.52 18.07 18.22 288,414 -0.15(-0.82%)
Mar 15, 2016 18.47 18.59 18.28 18.37 170,843 -0.25(-1.32%)
Mar 14, 2016 18.75 18.90 18.52 18.62 163,375 -0.26(-1.35%)
Mar 11, 2016 18.54 18.90 18.22 18.87 247,917 +0.43(+2.31%)
Mar 10, 2016 18.74 18.85 18.25 18.45 217,529 -0.25(-1.32%)
Mar 09, 2016 18.80 18.90 18.51 18.69 203,599 -0.07(-0.35%)
Mar 08, 2016 19.11 19.25 18.68 18.76 186,589 -0.49(-2.56%)
Mar 07, 2016 18.66 19.27 18.53 19.25 212,605 +0.55(+2.94%)
Mar 04, 2016 18.59 18.94 18.36 18.70 228,884 +0.08(+0.41%)
Mar 03, 2016 18.32 18.66 18.23 18.63 250,849 +0.35(+1.92%)
Mar 02, 2016 18.19 18.31 17.93 18.28 228,114 +0.04(+0.21%)
Mar 01, 2016 17.75 18.26 17.61 18.24 269,410 +0.55(+3.10%)
Feb 29, 2016 17.70 17.76 17.41 17.69 352,069 -0.06(-0.32%)
Feb 26, 2016 17.76 18.18 17.54 17.75 211,212 +0.13(+0.75%)
Feb 25, 2016 17.50 17.78 17.39 17.61 205,955 +0.13(+0.76%)
Feb 24, 2016 17.17 17.53 17.07 17.48 186,790 +0.16(+0.93%)
Feb 23, 2016 17.35 17.63 17.23 17.32 206,408 -0.05(-0.27%)
Feb 22, 2016 17.08 17.39 16.96 17.37 301,676 +0.40(+2.34%)
Feb 19, 2016 16.80 17.10 16.64 16.97 159,918 +0.13(+0.79%)
Feb 18, 2016 17.03 17.21 16.74 16.84 191,656 -0.22(-1.28%)
Feb 17, 2016 17.08 17.21 16.95 17.05 170,332 +0.08(+0.45%)
Feb 16, 2016 16.84 17.15 16.66 16.98 290,460 +0.33(+1.99%)
Feb 12, 2016 16.76 16.65 16.65 16.65 246,574 +0.12(+0.74%)
Feb 11, 2016 16.65 16.91 16.51 16.52 256,148 -0.36(-2.13%)
Feb 10, 2016 17.00 17.31 16.85 16.88 231,081 +0.07(+0.39%)
Feb 09, 2016 16.82 17.21 16.59 16.82 297,656 -0.15(-0.89%)
Feb 08, 2016 17.01 17.27 16.74 16.97 278,841 -0.16(-0.94%)
Feb 05, 2016 17.50 17.59 17.11 17.13 337,707 -0.41(-2.32%)
Feb 04, 2016 17.70 18.12 17.48 17.54 199,149 -0.25(-1.38%)
Feb 03, 2016 18.84 19.02 17.61 17.78 368,377 -1.00(-5.34%)
Feb 02, 2016 18.94 19.88 18.38 18.79 809,774 +0.92(+5.14%)
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.