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 (%)
Feb 28, 2007 14.05 14.74 14.00 14.07 194,625 +0.00(+0.00%)
Feb 27, 2007 14.50 14.75 14.07 14.07 181,877 -0.51(-3.50%)
Feb 26, 2007 14.81 15.06 14.37 14.58 123,781 -0.26(-1.75%)
Feb 23, 2007 14.83 15.08 14.62 14.84 158,772 -0.06(-0.40%)
Feb 22, 2007 15.06 15.19 14.70 14.90 173,692 -0.24(-1.59%)
Feb 21, 2007 15.72 15.84 15.07 15.14 140,447 -0.68(-4.30%)
Feb 20, 2007 15.71 15.84 15.38 15.82 105,137 +0.10(+0.64%)
Feb 16, 2007 15.58 15.79 15.16 15.72 135,820 +0.15(+0.96%)
Feb 15, 2007 15.72 15.92 15.39 15.57 139,748 -0.08(-0.51%)
Feb 14, 2007 15.98 16.50 15.60 15.65 144,856 -0.31(-1.94%)
Feb 13, 2007 15.79 16.05 15.68 15.96 121,891 +0.17(+1.08%)
Feb 12, 2007 15.99 16.30 15.38 15.79 150,758 -0.06(-0.38%)
Feb 09, 2007 16.37 16.45 15.53 15.85 436,421 -0.59(-3.59%)
Feb 08, 2007 13.38 16.82 13.30 16.44 1,459,825 +3.71(+29.14%)
Feb 07, 2007 12.87 13.10 12.70 12.73 129,578 -0.06(-0.47%)
Feb 06, 2007 12.85 12.95 12.62 12.79 119,649 +0.05(+0.39%)
Feb 05, 2007 13.25 13.25 12.70 12.74 162,175 -0.45(-3.41%)
Feb 02, 2007 12.95 13.28 12.88 13.19 173,878 +0.26(+2.01%)
Feb 01, 2007 12.84 13.03 12.68 12.93 162,524 +0.22(+1.73%)
Jan 31, 2007 12.94 12.98 12.57 12.71 265,749 -0.22(-1.70%)
Jan 30, 2007 13.01 13.10 12.80 12.93 97,655 -0.08(-0.61%)
Jan 29, 2007 13.05 13.17 12.78 13.01 107,481 -0.08(-0.61%)
Jan 26, 2007 13.19 13.33 12.83 13.09 140,792 -0.12(-0.91%)
Jan 25, 2007 13.17 13.53 13.15 13.21 110,740 -0.02(-0.15%)
Jan 24, 2007 13.01 13.37 13.01 13.23 139,874 +0.22(+1.69%)
Jan 23, 2007 13.10 13.32 12.99 13.01 108,710 -0.18(-1.36%)
Jan 22, 2007 13.61 13.61 12.83 13.19 192,182 -0.36(-2.66%)
Jan 19, 2007 13.02 13.67 12.99 13.55 160,427 +0.49(+3.75%)
Jan 18, 2007 13.74 13.74 13.05 13.06 160,075 -0.69(-5.02%)
Jan 17, 2007 13.10 13.82 12.98 13.75 321,445 +0.64(+4.88%)
Jan 16, 2007 13.09 13.15 12.93 13.11 188,661 +0.10(+0.77%)
Jan 12, 2007 12.81 13.04 12.80 13.01 208,105 +0.17(+1.32%)
Jan 11, 2007 12.70 13.04 12.62 12.84 170,654 +0.24(+1.90%)
Jan 10, 2007 12.65 12.74 12.45 12.60 238,642 -0.09(-0.71%)
Jan 09, 2007 12.67 12.81 12.60 12.69 177,907 +0.02(+0.16%)
Jan 08, 2007 12.73 12.85 12.65 12.67 163,100 -0.11(-0.86%)
Jan 05, 2007 12.70 13.10 12.67 12.78 288,348 -0.01(-0.08%)
Jan 04, 2007 12.32 12.89 12.29 12.79 212,615 +0.47(+3.81%)
Jan 03, 2007 12.71 12.85 12.08 12.32 275,451 -0.38(-2.99%)
Dec 29, 2006 12.82 12.82 12.59 12.70 205,461 -0.06(-0.47%)
Dec 28, 2006 12.60 12.86 12.50 12.76 134,640 +0.07(+0.55%)
Dec 27, 2006 12.90 13.14 12.56 12.69 133,170 -0.11(-0.86%)
Dec 26, 2006 12.91 12.98 12.61 12.80 139,730 -0.09(-0.70%)
Dec 22, 2006 12.84 13.04 12.70 12.89 74,667 +0.07(+0.55%)
Dec 21, 2006 13.04 13.09 12.53 12.82 209,246 -0.15(-1.16%)
Dec 20, 2006 12.63 13.27 12.58 12.97 411,532 +0.51(+4.09%)
Dec 19, 2006 12.93 13.02 12.35 12.46 394,134 -0.48(-3.71%)
Dec 18, 2006 13.18 13.20 12.71 12.94 209,424 -0.24(-1.82%)
Dec 15, 2006 13.32 13.67 13.13 13.18 453,505 -0.07(-0.53%)
Dec 14, 2006 13.36 13.67 13.19 13.25 116,736 -0.11(-0.82%)
Dec 13, 2006 13.63 13.92 13.27 13.36 175,766 -0.13(-0.96%)
Dec 12, 2006 13.36 13.78 13.34 13.49 206,270 +0.16(+1.20%)
Dec 11, 2006 13.54 13.83 13.28 13.33 242,615 +0.41(+3.17%)
Dec 08, 2006 12.69 13.07 12.42 12.92 123,447 +0.17(+1.33%)
Dec 07, 2006 13.16 13.27 12.75 12.75 178,947 -0.35(-2.67%)
Dec 06, 2006 12.89 13.12 12.83 13.10 143,507 +0.21(+1.63%)
Dec 05, 2006 12.91 13.24 12.73 12.89 160,200 +0.08(+0.62%)
Dec 04, 2006 12.40 12.98 12.25 12.81 177,060 +0.46(+3.72%)
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.