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 (%)
May 28, 2021 36.94 36.94 36.84 36.89 326,116 +0.01(+0.03%)
May 27, 2021 36.79 36.94 36.76 36.88 527,710 +0.07(+0.19%)
May 26, 2021 36.76 36.82 36.75 36.81 450,015 +0.15(+0.41%)
May 25, 2021 36.70 36.77 36.65 36.66 312,954 -0.04(-0.11%)
May 24, 2021 36.73 36.73 36.63 36.70 723,926 +0.03(+0.08%)
May 21, 2021 36.70 36.75 36.62 36.67 1,054,062 +0.04(+0.11%)
May 20, 2021 36.60 36.69 36.60 36.63 401,977 -0.07(-0.19%)
May 19, 2021 36.50 36.75 36.21 36.70 618,787 +0.12(+0.33%)
May 18, 2021 36.71 36.75 36.54 36.58 564,461 -0.02(-0.05%)
May 17, 2021 36.66 36.73 36.56 36.60 744,792 -0.06(-0.16%)
May 14, 2021 36.65 36.81 36.63 36.66 307,967 +0.01(+0.03%)
May 13, 2021 36.63 36.72 36.53 36.65 991,475 +0.03(+0.08%)
May 12, 2021 36.56 36.82 36.56 36.62 841,049 -0.02(-0.05%)
May 11, 2021 36.78 36.87 36.56 36.64 857,224 -0.14(-0.38%)
May 10, 2021 37.00 37.14 36.67 36.78 851,332 -0.08(-0.22%)
May 07, 2021 36.88 36.99 36.81 36.86 648,407 -0.05(-0.14%)
May 06, 2021 36.63 36.94 36.63 36.91 958,452 +0.03(+0.08%)
May 05, 2021 36.61 37.07 36.54 36.88 1,489,593 +0.28(+0.77%)
May 04, 2021 36.65 36.75 36.60 36.60 1,750,945 -0.11(-0.30%)
May 03, 2021 36.48 36.78 36.48 36.71 795,854 +0.02(+0.05%)
Apr 30, 2021 36.74 36.83 36.63 36.69 2,392,200 +0.02(+0.05%)
Apr 29, 2021 36.70 36.75 36.67 36.67 1,272,249 -0.01(-0.03%)
Apr 28, 2021 36.87 36.87 36.68 36.68 957,368 -0.14(-0.38%)
Apr 27, 2021 36.73 36.91 36.65 36.82 1,540,004 +0.06(+0.16%)
Apr 26, 2021 36.85 36.87 36.69 36.76 1,537,285 +0.05(+0.14%)
Apr 23, 2021 36.71 36.81 36.70 36.71 1,410,200 +0.00(+0.00%)
Apr 22, 2021 36.80 36.90 36.70 36.71 895,004 +0.01(+0.03%)
Apr 21, 2021 36.73 36.77 36.67 36.70 1,006,634 -0.01(-0.03%)
Apr 20, 2021 36.72 36.79 36.69 36.71 1,326,332 -0.04(-0.11%)
Apr 19, 2021 36.73 36.90 36.68 36.75 1,452,425 +0.04(+0.11%)
Apr 16, 2021 36.77 36.86 36.67 36.71 1,724,400 -0.09(-0.24%)
Apr 15, 2021 36.92 36.98 36.78 36.80 1,542,974 -0.07(-0.19%)
Apr 14, 2021 37.00 37.10 36.61 36.87 1,906,440 -0.08(-0.22%)
Apr 13, 2021 36.86 37.24 36.76 36.95 5,259,327 -0.08(-0.22%)
Apr 12, 2021 36.65 37.28 36.56 37.03 19,249,830 +4.08(+12.38%)
Apr 09, 2021 32.29 33.29 32.12 32.95 436,100 +0.67(+2.08%)
Apr 08, 2021 32.01 32.58 31.87 32.28 423,886 +0.54(+1.70%)
Apr 07, 2021 31.76 32.29 31.40 31.74 297,170 -0.07(-0.22%)
Apr 06, 2021 32.46 32.69 31.73 31.81 330,195 -0.23(-0.72%)
Apr 05, 2021 32.91 33.72 31.93 32.04 399,727 -1.34(-4.01%)
Apr 01, 2021 31.86 33.55 31.39 33.38 482,600 +1.48(+4.64%)
Mar 31, 2021 31.63 32.61 31.63 31.90 390,687 +0.15(+0.47%)
Mar 30, 2021 31.37 32.25 31.17 31.75 258,734 +0.40(+1.28%)
Mar 29, 2021 32.67 32.99 31.05 31.35 655,587 -0.76(-2.37%)
Mar 26, 2021 31.87 32.58 31.55 32.11 360,400 +0.21(+0.66%)
Mar 25, 2021 31.12 32.13 30.46 31.90 402,012 +0.70(+2.24%)
Mar 24, 2021 32.30 32.50 30.61 31.20 556,502 -1.22(-3.76%)
Mar 23, 2021 33.31 33.34 32.16 32.42 544,793 -0.89(-2.67%)
Mar 22, 2021 33.76 34.14 33.01 33.31 343,434 -0.18(-0.54%)
Mar 19, 2021 32.80 34.34 32.65 33.49 742,500 +0.59(+1.79%)
Mar 18, 2021 34.03 34.12 32.51 32.90 446,460 -1.23(-3.60%)
Mar 17, 2021 33.71 34.49 33.25 34.13 299,368 +0.38(+1.13%)
Mar 16, 2021 34.20 34.20 33.22 33.75 424,527 +0.01(+0.03%)
Mar 15, 2021 32.57 34.34 32.14 33.74 494,952 +0.98(+2.99%)
Mar 12, 2021 32.29 32.84 31.75 32.76 357,600 +0.31(+0.96%)
Mar 11, 2021 30.89 32.60 30.82 32.45 720,884 +1.92(+6.29%)
Mar 10, 2021 32.42 32.42 29.91 30.53 595,443 -1.11(-3.51%)
Mar 09, 2021 32.27 32.93 31.58 31.64 399,455 -0.27(-0.85%)
Mar 08, 2021 32.40 32.58 31.69 31.91 345,695 -0.32(-0.99%)
Mar 05, 2021 32.37 32.91 31.48 32.23 561,500 +0.09(+0.28%)
Mar 04, 2021 32.00 32.55 31.19 32.14 1,163,513 +0.36(+1.13%)
Mar 03, 2021 30.08 33.66 29.12 31.78 3,533,624 +1.89(+6.32%)
Mar 02, 2021 31.61 31.69 29.51 29.89 643,195 -1.70(-5.38%)
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.