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 (%)
Jan 31, 2013 17.20 17.54 17.20 17.41 155,729 +0.25(+1.43%)
Jan 30, 2013 17.64 17.68 17.05 17.16 115,770 -0.45(-2.53%)
Jan 29, 2013 17.65 17.80 17.52 17.60 128,684 -0.09(-0.48%)
Jan 28, 2013 17.65 17.89 17.49 17.69 141,893 +0.08(+0.43%)
Jan 25, 2013 17.46 17.71 17.43 17.61 139,479 +0.23(+1.31%)
Jan 24, 2013 17.40 17.55 17.27 17.39 155,912 -0.02(-0.11%)
Jan 23, 2013 17.41 17.49 17.26 17.41 344,122 +0.03(+0.16%)
Jan 22, 2013 17.06 17.41 16.92 17.38 366,590 +0.35(+2.06%)
Jan 18, 2013 17.25 17.28 16.95 17.03 236,318 -0.21(-1.21%)
Jan 17, 2013 17.19 17.36 17.13 17.23 287,994 +0.05(+0.28%)
Jan 16, 2013 17.05 17.75 16.92 17.19 610,624 +0.32(+1.91%)
Jan 15, 2013 17.10 17.78 16.48 16.87 678,262 +0.31(+1.89%)
Jan 14, 2013 16.83 16.94 16.32 16.55 660,137 -0.86(-4.95%)
Jan 11, 2013 17.07 17.75 17.07 17.41 448,244 +0.37(+2.17%)
Jan 10, 2013 16.92 17.14 16.78 17.05 254,269 +0.14(+0.84%)
Jan 09, 2013 16.59 17.11 16.51 16.90 300,362 +0.40(+2.41%)
Jan 08, 2013 16.46 16.62 16.39 16.51 401,114 +0.05(+0.29%)
Jan 07, 2013 16.39 16.60 16.39 16.46 210,850 -0.02(-0.12%)
Jan 04, 2013 16.52 16.55 16.40 16.48 211,530 +0.05(+0.29%)
Jan 03, 2013 16.24 16.55 16.15 16.43 178,489 +0.22(+1.34%)
Jan 02, 2013 16.11 16.39 15.90 16.21 446,455 +0.31(+1.97%)
Dec 31, 2012 15.63 15.91 15.53 15.90 221,621 +0.34(+2.19%)
Dec 28, 2012 15.52 15.92 15.48 15.56 236,009 -0.03(-0.18%)
Dec 27, 2012 15.39 15.68 15.39 15.59 197,498 +0.16(+1.04%)
Dec 26, 2012 15.45 15.53 15.06 15.43 280,803 -0.04(-0.25%)
Dec 24, 2012 15.65 15.72 15.44 15.46 64,576 -0.16(-1.03%)
Dec 21, 2012 15.54 15.81 15.39 15.63 506,242 +0.02(+0.12%)
Dec 20, 2012 15.74 15.80 15.51 15.61 188,040 -0.15(-0.96%)
Dec 19, 2012 15.70 15.98 15.66 15.76 189,924 +0.05(+0.30%)
Dec 18, 2012 15.68 15.76 15.54 15.71 295,888 +0.13(+0.85%)
Dec 17, 2012 15.28 15.60 15.24 15.58 225,389 +0.34(+2.24%)
Dec 14, 2012 15.34 15.53 15.17 15.24 266,364 -0.19(-1.23%)
Dec 13, 2012 15.50 15.76 15.19 15.43 321,549 -0.10(-0.67%)
Dec 12, 2012 16.07 16.08 15.40 15.53 758,645 -0.47(-2.96%)
Dec 11, 2012 16.10 16.12 15.74 16.00 338,950 -0.02(-0.12%)
Dec 10, 2012 15.98 16.18 15.96 16.02 342,045 +0.03(+0.18%)
Dec 07, 2012 16.16 16.16 15.82 15.99 172,031 -0.07(-0.41%)
Dec 06, 2012 16.17 16.34 16.01 16.06 102,713 -0.14(-0.88%)
Dec 05, 2012 16.30 16.48 16.05 16.20 156,992 -0.09(-0.52%)
Dec 04, 2012 16.31 16.56 16.17 16.29 204,487 -0.02(-0.12%)
Nov 30, 2012 16.45 16.64 16.25 16.31 292,739 -0.07(-0.40%)
Nov 29, 2012 16.24 16.62 15.98 16.37 431,850 +0.13(+0.82%)
Nov 28, 2012 16.31 16.42 16.04 16.24 144,740 -0.11(-0.64%)
Nov 27, 2012 16.44 16.74 16.28 16.35 192,682 -0.18(-1.08%)
Nov 26, 2012 16.57 16.84 16.34 16.52 114,997 -0.38(-2.24%)
Nov 23, 2012 16.57 16.90 16.48 16.90 40,133 +0.40(+2.41%)
Nov 21, 2012 16.51 16.56 16.27 16.51 55,880 +0.04(+0.23%)
Nov 20, 2012 16.36 16.56 15.94 16.47 367,149 +0.05(+0.29%)
Nov 19, 2012 16.17 16.54 16.04 16.42 175,602 +0.34(+2.12%)
Nov 16, 2012 16.01 16.19 15.58 16.08 206,943 +0.00(+0.00%)
Nov 15, 2012 15.85 16.11 15.73 16.08 317,268 +0.20(+1.25%)
Nov 14, 2012 15.72 15.90 15.44 15.88 159,534 +0.11(+0.72%)
Nov 13, 2012 15.65 15.87 15.58 15.77 302,823 -0.01(-0.06%)
Nov 12, 2012 15.87 16.22 15.76 15.78 311,063 -0.02(-0.12%)
Nov 09, 2012 15.63 15.94 15.56 15.80 311,560 +0.17(+1.09%)
Nov 08, 2012 15.81 15.97 15.61 15.63 425,983 -0.22(-1.37%)
Nov 07, 2012 15.86 15.92 15.58 15.84 143,165 -0.12(-0.77%)
Nov 06, 2012 15.96 16.07 15.87 15.97 232,563 +0.07(+0.45%)
Nov 05, 2012 15.83 16.00 15.58 15.89 171,804 +0.10(+0.62%)
Nov 02, 2012 15.40 16.07 15.26 15.80 280,741 +0.49(+3.22%)
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.