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 (%)
Jul 29, 2016 23.25 23.75 21.14 21.43 650,050 -1.15(-5.09%)
Jul 28, 2016 22.29 22.79 22.07 22.58 282,769 +0.28(+1.26%)
Jul 27, 2016 21.99 22.33 21.84 22.30 213,755 +0.34(+1.55%)
Jul 26, 2016 21.75 22.16 21.61 21.96 167,213 +0.25(+1.15%)
Jul 25, 2016 22.12 22.25 21.66 21.71 166,301 -0.35(-1.59%)
Jul 22, 2016 22.12 22.30 22.06 22.06 112,849 -0.11(-0.50%)
Jul 21, 2016 22.27 22.44 22.01 22.17 220,274 -0.05(-0.23%)
Jul 20, 2016 22.12 22.32 21.84 22.22 204,345 +0.10(+0.45%)
Jul 19, 2016 22.12 22.34 21.16 22.12 129,459 -0.11(-0.49%)
Jul 18, 2016 22.32 22.48 22.19 22.23 253,830 -0.16(-0.71%)
Jul 15, 2016 22.41 22.64 22.34 22.39 282,331 +0.15(+0.67%)
Jul 14, 2016 22.27 22.46 21.90 22.24 156,477 +0.19(+0.86%)
Jul 13, 2016 22.27 22.48 21.99 22.05 417,834 -0.22(-0.99%)
Jul 12, 2016 21.95 22.29 21.77 22.27 334,130 +0.55(+2.53%)
Jul 11, 2016 21.81 21.87 21.44 21.72 302,955 +0.06(+0.28%)
Jul 08, 2016 21.27 21.69 21.16 21.66 328,852 +0.46(+2.17%)
Jul 07, 2016 20.95 21.23 20.83 21.20 363,459 +0.90(+4.43%)
Jul 05, 2016 20.34 20.62 20.19 20.30 151,496 -0.17(-0.83%)
Jul 01, 2016 20.21 20.47 20.47 20.47 132,700 +0.24(+1.19%)
Jun 30, 2016 19.80 20.39 19.78 20.23 297,509 +0.34(+1.71%)
Jun 29, 2016 19.42 19.91 19.24 19.89 231,374 +0.68(+3.54%)
Jun 28, 2016 19.18 19.52 18.96 19.21 278,299 +0.22(+1.16%)
Jun 27, 2016 19.28 19.31 18.84 18.99 242,240 -0.52(-2.67%)
Jun 24, 2016 19.05 19.60 18.05 19.51 719,337 -0.49(-2.45%)
Jun 23, 2016 19.93 20.05 19.83 20.00 126,630 +0.31(+1.57%)
Jun 22, 2016 19.72 20.20 19.59 19.69 132,587 -0.03(-0.15%)
Jun 21, 2016 19.64 19.79 19.33 19.72 133,048 +0.13(+0.66%)
Jun 20, 2016 19.64 20.12 19.57 19.59 172,721 +0.12(+0.62%)
Jun 17, 2016 20.13 20.38 19.44 19.47 373,600 -0.86(-4.23%)
Jun 16, 2016 20.14 20.34 19.90 20.33 118,913 +0.08(+0.40%)
Jun 15, 2016 20.38 20.48 20.20 20.25 133,503 -0.04(-0.20%)
Jun 14, 2016 20.18 20.31 20.09 20.29 114,673 +0.07(+0.35%)
Jun 13, 2016 20.34 20.52 20.17 20.22 160,640 -0.16(-0.79%)
Jun 10, 2016 20.58 20.95 20.18 20.38 171,291 -0.42(-2.02%)
Jun 09, 2016 20.80 20.99 20.74 20.80 187,478 -0.06(-0.29%)
Jun 08, 2016 20.52 20.90 20.25 20.86 180,681 +0.31(+1.51%)
Jun 07, 2016 20.69 20.69 20.43 20.55 118,007 -0.14(-0.68%)
Jun 06, 2016 20.47 20.72 20.26 20.69 147,233 +0.31(+1.52%)
Jun 03, 2016 20.70 20.70 20.27 20.38 137,967 -0.36(-1.74%)
Jun 02, 2016 20.57 20.79 20.50 20.74 151,187 +0.12(+0.58%)
Jun 01, 2016 20.34 20.74 20.34 20.62 190,530 +0.03(+0.15%)
May 31, 2016 20.41 20.77 20.41 20.59 181,400 +0.19(+0.93%)
May 27, 2016 20.20 20.40 20.40 20.40 112,800 +0.22(+1.09%)
May 26, 2016 20.44 20.50 20.13 20.18 143,188 -0.19(-0.93%)
May 25, 2016 20.56 20.65 20.30 20.37 108,436 -0.20(-0.97%)
May 24, 2016 19.96 20.62 19.92 20.57 197,167 +0.76(+3.84%)
May 23, 2016 19.81 20.26 19.60 19.81 168,199 -0.06(-0.30%)
May 20, 2016 19.58 20.35 19.33 19.87 382,689 +0.39(+2.00%)
May 19, 2016 19.48 20.00 19.18 19.48 167,985 -0.19(-0.97%)
May 18, 2016 19.24 19.80 19.11 19.67 216,860 +0.39(+2.02%)
May 17, 2016 19.91 19.97 19.18 19.28 406,937 -0.65(-3.26%)
May 16, 2016 19.75 20.43 19.47 19.93 354,854 +0.30(+1.53%)
May 13, 2016 19.74 19.89 19.59 19.63 185,079 -0.11(-0.56%)
May 12, 2016 20.02 20.18 19.53 19.74 138,402 -0.25(-1.25%)
May 11, 2016 20.44 20.59 19.97 19.99 94,117 -0.44(-2.15%)
May 10, 2016 20.45 20.59 20.17 20.43 117,283 +0.09(+0.44%)
May 09, 2016 19.93 20.54 19.50 20.34 224,898 +0.36(+1.80%)
May 06, 2016 20.18 20.40 19.86 19.98 320,797 -0.36(-1.77%)
May 05, 2016 19.69 20.47 19.63 20.34 285,288 +0.71(+3.62%)
May 04, 2016 19.28 19.99 19.14 19.63 412,653 +0.29(+1.50%)
May 03, 2016 21.00 21.00 18.90 19.34 500,475 -1.23(-5.98%)
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.