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 (%)
Oct 31, 2013 19.64 19.84 19.34 19.50 98,971 -0.17(-0.86%)
Oct 30, 2013 20.00 20.16 19.40 19.67 141,488 -0.35(-1.75%)
Oct 29, 2013 20.04 20.18 19.82 20.02 0 +0.07(+0.35%)
Oct 28, 2013 19.60 19.99 19.55 19.95 0 +0.30(+1.53%)
Oct 25, 2013 20.01 20.20 19.53 19.65 0 -0.28(-1.40%)
Oct 24, 2013 19.64 19.99 19.53 19.93 95,106 +0.27(+1.37%)
Oct 23, 2013 19.20 19.74 19.20 19.66 0 +0.30(+1.55%)
Oct 22, 2013 18.85 19.39 18.76 19.36 152,935 +0.54(+2.87%)
Oct 21, 2013 19.18 19.36 18.78 18.82 156,772 -0.37(-1.93%)
Oct 18, 2013 19.00 19.24 18.85 19.19 139,827 +0.35(+1.86%)
Oct 17, 2013 18.60 18.88 18.21 18.84 130,984 +0.16(+0.86%)
Oct 16, 2013 18.44 18.72 18.41 18.68 104,616 +0.37(+2.02%)
Oct 15, 2013 18.25 18.50 18.02 18.31 219,526 -0.02(-0.11%)
Oct 14, 2013 17.91 18.36 17.91 18.33 267,934 +0.34(+1.89%)
Oct 11, 2013 17.94 18.00 17.82 17.99 0 -0.05(-0.28%)
Oct 10, 2013 18.03 18.37 17.93 18.04 210,409 +0.28(+1.58%)
Oct 09, 2013 18.40 18.50 17.61 17.76 277,323 -0.61(-3.32%)
Oct 08, 2013 18.99 18.99 18.33 18.37 174,198 -0.56(-2.96%)
Oct 07, 2013 19.66 19.69 18.92 18.93 0 -0.97(-4.87%)
Oct 04, 2013 19.95 20.32 19.85 19.90 0 -0.10(-0.50%)
Oct 03, 2013 20.10 20.19 19.65 20.00 0 -0.12(-0.60%)
Oct 02, 2013 20.41 20.41 20.07 20.12 144,606 -0.39(-1.90%)
Oct 01, 2013 20.00 20.52 19.81 20.51 119,933 +0.51(+2.55%)
Sep 30, 2013 19.92 20.00 19.52 20.00 176,271 -0.12(-0.60%)
Sep 27, 2013 19.95 20.23 19.88 20.12 0 +0.00(+0.00%)
Sep 26, 2013 19.93 20.21 19.83 20.12 82,076 +0.25(+1.26%)
Sep 25, 2013 20.20 20.22 19.85 19.87 90,605 -0.34(-1.68%)
Sep 24, 2013 19.95 20.51 19.72 20.21 114,466 +0.24(+1.20%)
Sep 23, 2013 20.18 20.18 19.71 19.97 117,582 -0.25(-1.24%)
Sep 20, 2013 20.58 20.58 20.11 20.22 0 -0.34(-1.65%)
Sep 19, 2013 20.35 20.66 20.35 20.56 116,631 +0.24(+1.18%)
Sep 18, 2013 20.25 20.62 19.91 20.32 0 +0.04(+0.20%)
Sep 17, 2013 19.64 20.29 19.54 20.28 0 +0.59(+3.00%)
Sep 16, 2013 20.56 20.24 19.64 19.69 0 -0.48(-2.38%)
Sep 13, 2013 19.95 20.22 19.70 20.17 0 +0.32(+1.61%)
Sep 12, 2013 20.10 20.10 19.82 19.85 0 -0.21(-1.05%)
Sep 11, 2013 20.05 20.09 19.93 20.06 0 +0.01(+0.05%)
Sep 10, 2013 20.25 20.38 19.91 20.05 131,856 -0.03(-0.15%)
Sep 09, 2013 20.11 20.37 19.84 20.08 0 +0.01(+0.05%)
Sep 06, 2013 20.32 20.46 19.65 20.07 0 -0.22(-1.08%)
Sep 05, 2013 20.30 20.43 20.20 20.29 133,883 -0.05(-0.25%)
Sep 04, 2013 20.47 20.47 20.21 20.34 0 -0.07(-0.34%)
Sep 03, 2013 20.51 20.98 20.14 20.41 0 +0.11(+0.54%)
Aug 30, 2013 20.89 20.95 20.24 20.30 0 -0.67(-3.20%)
Aug 29, 2013 20.64 21.24 20.58 20.97 220,324 +0.27(+1.30%)
Aug 28, 2013 20.74 20.99 20.26 20.70 177,011 -0.08(-0.38%)
Aug 27, 2013 21.77 21.77 20.67 20.78 118,034 -1.21(-5.50%)
Aug 26, 2013 21.90 22.30 21.70 21.99 0 +0.08(+0.37%)
Aug 23, 2013 21.77 22.03 21.59 21.91 0 +0.16(+0.74%)
Aug 22, 2013 21.64 21.95 21.54 21.75 65,795 +0.11(+0.51%)
Aug 21, 2013 21.04 21.77 20.85 21.64 193,669 +0.46(+2.17%)
Aug 20, 2013 20.76 21.24 20.59 21.18 100,769 +0.44(+2.12%)
Aug 19, 2013 20.69 21.20 20.66 20.74 178,466 -0.02(-0.10%)
Aug 16, 2013 20.52 21.12 20.35 20.76 0 +0.09(+0.44%)
Aug 15, 2013 20.94 21.20 20.52 20.67 186,129 -0.51(-2.43%)
Aug 14, 2013 21.55 21.72 21.13 21.18 108,820 -0.30(-1.42%)
Aug 13, 2013 21.60 21.60 21.04 21.49 118,003 -0.16(-0.74%)
Aug 12, 2013 20.98 21.78 20.98 21.65 174,645 +0.51(+2.41%)
Aug 09, 2013 20.94 21.50 20.83 21.14 164,820 +0.09(+0.43%)
Aug 08, 2013 21.20 21.25 20.49 21.05 172,508 -0.03(-0.14%)
Aug 07, 2013 20.45 21.24 20.45 21.08 179,051 +0.63(+3.08%)
Aug 06, 2013 20.04 20.49 19.96 20.45 261,921 +0.40(+2.00%)
Aug 05, 2013 19.86 20.13 19.86 20.05 216,846 +0.10(+0.50%)
Aug 02, 2013 19.95 20.20 19.91 19.95 168,397 -0.05(-0.25%)
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.