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 30, 2020 34.90 36.34 34.09 36.05 780,098 +0.87(+2.47%)
Apr 29, 2020 35.18 35.80 34.39 35.18 589,129 +0.11(+0.31%)
Apr 28, 2020 36.61 36.81 34.58 35.07 830,368 -0.86(-2.39%)
Apr 27, 2020 35.16 36.17 35.02 35.93 724,848 +1.28(+3.69%)
Apr 24, 2020 33.81 34.97 33.31 34.65 406,000 +0.86(+2.55%)
Apr 23, 2020 32.81 34.52 32.81 33.79 660,531 +1.00(+3.05%)
Apr 22, 2020 33.00 33.35 32.56 32.79 430,763 +0.09(+0.28%)
Apr 21, 2020 32.73 33.38 32.23 32.70 661,146 -0.39(-1.18%)
Apr 20, 2020 32.50 33.35 32.00 33.09 1,109,040 +0.43(+1.32%)
Apr 17, 2020 32.21 32.98 31.71 32.66 612,600 +1.17(+3.72%)
Apr 16, 2020 30.50 31.62 30.15 31.49 992,940 +1.34(+4.44%)
Apr 15, 2020 29.31 30.63 28.86 30.15 560,294 +0.26(+0.87%)
Apr 14, 2020 30.00 30.00 28.61 29.89 455,114 +0.34(+1.15%)
Apr 13, 2020 29.00 29.81 28.53 29.55 250,997 +0.59(+2.04%)
Apr 09, 2020 29.69 29.87 27.66 28.96 404,700 -0.73(-2.46%)
Apr 08, 2020 28.79 29.95 28.05 29.69 451,668 +1.20(+4.21%)
Apr 07, 2020 29.58 29.58 27.84 28.49 569,528 +1.41(+5.21%)
Apr 06, 2020 27.74 28.21 26.25 27.08 488,489 +0.29(+1.08%)
Apr 03, 2020 28.15 28.79 26.50 26.79 450,300 -1.36(-4.83%)
Apr 02, 2020 27.01 28.32 27.00 28.15 396,201 +1.10(+4.07%)
Apr 01, 2020 27.00 28.10 25.51 27.05 889,121 -0.48(-1.74%)
Mar 31, 2020 27.00 27.97 26.33 27.53 714,640 +1.11(+4.20%)
Mar 30, 2020 27.37 27.37 25.80 26.42 466,483 -0.49(-1.82%)
Mar 27, 2020 26.49 30.90 25.62 26.91 1,122,700 -0.17(-0.63%)
Mar 26, 2020 26.07 27.45 25.80 27.08 418,101 +1.18(+4.56%)
Mar 25, 2020 26.06 27.08 25.37 25.90 630,012 -0.38(-1.45%)
Mar 24, 2020 24.94 26.45 24.50 26.28 697,066 +2.40(+10.05%)
Mar 23, 2020 26.00 26.00 23.13 23.88 663,505 -1.83(-7.12%)
Mar 20, 2020 27.17 27.97 25.35 25.71 724,400 -0.77(-2.91%)
Mar 19, 2020 27.47 29.18 26.09 26.48 632,609 -1.02(-3.71%)
Mar 18, 2020 27.98 29.54 26.42 27.50 561,659 -1.35(-4.68%)
Mar 17, 2020 26.78 29.20 26.09 28.85 867,600 +2.60(+9.90%)
Mar 16, 2020 26.62 27.50 25.30 26.25 506,306 -0.37(-1.39%)
Mar 13, 2020 23.96 26.93 22.80 26.62 627,300 +3.53(+15.29%)
Mar 12, 2020 25.96 26.33 22.32 23.09 712,354 -4.02(-14.83%)
Mar 11, 2020 27.06 27.34 26.02 27.11 580,778 -0.36(-1.31%)
Mar 10, 2020 27.77 27.87 25.71 27.47 523,854 +0.26(+0.96%)
Mar 09, 2020 25.98 27.82 25.87 27.21 654,609 -0.19(-0.69%)
Mar 06, 2020 26.99 27.43 26.34 27.40 368,700 -0.03(-0.11%)
Mar 05, 2020 26.92 27.48 26.76 27.43 424,864 +0.14(+0.51%)
Mar 04, 2020 28.56 29.25 27.13 27.29 696,840 +0.07(+0.26%)
Mar 03, 2020 26.49 27.40 26.06 27.22 815,957 +0.86(+3.26%)
Mar 02, 2020 24.91 26.49 24.66 26.36 807,868 +1.60(+6.46%)
Feb 28, 2020 23.05 24.77 23.05 24.76 733,500 +1.17(+4.94%)
Feb 27, 2020 22.88 24.08 22.28 23.59 569,111 +0.34(+1.48%)
Feb 26, 2020 23.21 23.49 22.87 23.25 329,185 +0.08(+0.35%)
Feb 25, 2020 23.41 23.41 22.95 23.17 311,010 -0.16(-0.69%)
Feb 24, 2020 22.30 23.41 22.11 23.33 322,784 +0.06(+0.26%)
Feb 21, 2020 23.75 23.75 23.27 23.27 243,400 -0.48(-2.02%)
Feb 20, 2020 23.77 23.93 23.44 23.75 194,185 -0.10(-0.42%)
Feb 19, 2020 23.75 23.96 23.58 23.85 237,926 +0.23(+0.97%)
Feb 18, 2020 23.66 23.87 23.50 23.62 169,972 -0.10(-0.42%)
Feb 14, 2020 24.05 24.08 23.57 23.72 245,300 -0.31(-1.29%)
Feb 13, 2020 24.52 24.72 23.99 24.03 219,698 -0.61(-2.48%)
Feb 12, 2020 24.43 24.92 23.93 24.64 410,889 +0.38(+1.55%)
Feb 11, 2020 24.00 25.79 23.56 24.27 1,046,882 +0.59(+2.51%)
Feb 10, 2020 23.52 23.71 23.00 23.67 299,966 +0.12(+0.51%)
Feb 07, 2020 24.17 24.33 23.54 23.55 507,200 -0.71(-2.93%)
Feb 06, 2020 24.01 24.55 23.79 24.26 681,298 +0.29(+1.21%)
Feb 05, 2020 23.75 24.12 23.62 23.97 250,634 +0.43(+1.83%)
Feb 04, 2020 23.50 23.68 23.27 23.54 389,787 +0.27(+1.16%)
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.