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 (%)
Mar 31, 2014 17.98 18.37 17.94 18.11 178,233 +0.27(+1.51%)
Mar 28, 2014 18.13 18.50 17.74 17.84 141,862 -0.32(-1.76%)
Mar 27, 2014 18.29 18.76 17.84 18.16 169,695 -0.11(-0.60%)
Mar 26, 2014 18.45 18.74 18.27 18.27 278,494 -0.07(-0.38%)
Mar 25, 2014 18.64 18.92 17.99 18.34 225,863 -0.17(-0.92%)
Mar 24, 2014 18.78 18.78 18.02 18.51 166,508 -0.22(-1.17%)
Mar 21, 2014 18.78 19.17 18.67 18.73 341,287 -0.04(-0.21%)
Mar 20, 2014 18.75 19.26 18.60 18.77 104,621 -0.07(-0.37%)
Mar 19, 2014 19.38 19.57 18.81 18.84 126,687 -0.52(-2.69%)
Mar 18, 2014 19.23 19.41 19.13 19.36 151,090 +0.19(+0.99%)
Mar 17, 2014 19.15 19.40 19.11 19.17 116,549 +0.16(+0.84%)
Mar 14, 2014 18.85 19.18 18.85 19.01 130,864 +0.04(+0.21%)
Mar 13, 2014 20.24 20.30 18.92 18.97 205,943 -1.17(-5.81%)
Mar 12, 2014 20.03 20.39 19.75 20.14 186,458 -0.08(-0.40%)
Mar 11, 2014 20.28 20.38 19.91 20.22 155,604 +0.03(+0.15%)
Mar 10, 2014 19.97 20.23 19.87 20.19 171,379 +0.11(+0.55%)
Mar 07, 2014 19.72 20.15 19.20 20.08 224,616 +0.53(+2.71%)
Mar 06, 2014 19.44 19.77 19.40 19.55 165,253 +0.09(+0.46%)
Mar 05, 2014 19.41 19.50 19.14 19.46 156,245 -0.04(-0.21%)
Mar 04, 2014 18.73 19.69 18.73 19.50 668,442 +0.93(+5.01%)
Mar 03, 2014 18.42 18.91 18.08 18.57 282,563 +0.09(+0.49%)
Feb 28, 2014 18.84 19.03 18.29 18.48 339,247 -0.29(-1.55%)
Feb 27, 2014 19.01 19.01 18.50 18.77 192,750 -0.33(-1.73%)
Feb 26, 2014 19.23 19.66 18.98 19.10 223,934 -0.07(-0.37%)
Feb 25, 2014 19.12 19.32 18.97 19.17 162,049 +0.03(+0.16%)
Feb 24, 2014 19.09 19.32 18.80 19.14 180,698 +0.34(+1.81%)
Feb 21, 2014 18.85 18.88 18.62 18.80 196,741 +0.05(+0.27%)
Feb 20, 2014 18.81 18.99 18.62 18.75 175,382 -0.09(-0.48%)
Feb 19, 2014 18.62 18.89 18.59 18.84 403,480 +0.13(+0.69%)
Feb 18, 2014 18.31 18.72 18.31 18.71 147,139 +0.50(+2.75%)
Feb 14, 2014 18.21 18.21 18.21 18.21 255,200 +0.02(+0.11%)
Feb 13, 2014 18.28 18.40 18.02 18.19 195,514 -0.10(-0.55%)
Feb 12, 2014 18.10 18.29 17.90 18.29 198,693 +0.23(+1.27%)
Feb 11, 2014 17.82 18.22 17.76 18.06 122,123 +0.24(+1.35%)
Feb 10, 2014 17.53 17.89 17.50 17.82 209,154 +0.27(+1.54%)
Feb 07, 2014 17.69 17.85 17.50 17.55 285,390 -0.10(-0.57%)
Feb 06, 2014 17.63 17.87 17.51 17.65 223,530 +0.09(+0.51%)
Feb 05, 2014 17.58 17.82 17.47 17.56 233,194 -0.11(-0.62%)
Feb 04, 2014 18.23 19.10 17.22 17.67 470,267 -0.53(-2.91%)
Feb 03, 2014 18.26 18.46 18.10 18.20 266,969 -0.07(-0.38%)
Jan 31, 2014 18.23 18.56 18.20 18.27 165,374 -0.34(-1.83%)
Jan 30, 2014 18.38 18.88 18.35 18.61 122,110 +0.35(+1.92%)
Jan 29, 2014 18.17 18.56 18.12 18.26 153,383 -0.09(-0.49%)
Jan 28, 2014 18.28 18.61 18.27 18.35 150,256 +0.10(+0.55%)
Jan 27, 2014 18.62 18.62 18.07 18.25 209,849 -0.24(-1.30%)
Jan 24, 2014 18.58 18.69 18.39 18.49 181,941 -0.27(-1.44%)
Jan 23, 2014 18.70 18.80 18.30 18.76 213,117 +0.02(+0.11%)
Jan 22, 2014 18.92 19.06 18.66 18.74 228,749 -0.19(-1.00%)
Jan 21, 2014 19.38 19.46 18.88 18.93 168,636 -0.34(-1.76%)
Jan 17, 2014 19.78 19.27 19.27 19.27 135,600 -0.45(-2.28%)
Jan 16, 2014 19.66 19.90 19.60 19.72 210,117 +0.08(+0.41%)
Jan 15, 2014 19.35 19.76 19.38 19.64 164,074 +0.29(+1.50%)
Jan 14, 2014 19.07 19.37 19.05 19.35 112,240 +0.30(+1.57%)
Jan 13, 2014 18.69 19.14 18.69 19.05 215,546 +0.28(+1.49%)
Jan 10, 2014 18.43 18.92 18.28 18.77 144,125 +0.32(+1.73%)
Jan 09, 2014 18.37 18.56 18.27 18.45 142,850 +0.19(+1.04%)
Jan 08, 2014 18.44 18.72 18.22 18.26 254,120 -0.22(-1.19%)
Jan 07, 2014 17.97 18.51 17.50 18.48 331,832 +0.16(+0.87%)
Jan 06, 2014 18.94 19.10 18.22 18.32 243,440 -0.59(-3.12%)
Jan 03, 2014 18.79 19.02 18.45 18.91 149,475 +0.16(+0.85%)
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.