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, 2004 9.091 9.375 9.006 9.044 135,800 -0.06(-0.62%)
Apr 29, 2004 9.394 9.640 9.091 9.100 113,941 -0.28(-3.03%)
Apr 28, 2004 9.205 9.517 9.138 9.385 145,093 -0.06(-0.60%)
Apr 27, 2004 9.214 9.517 9.091 9.441 99,052 +0.35(+3.85%)
Apr 26, 2004 9.100 9.602 9.044 9.091 114,364 -0.10(-1.13%)
Apr 23, 2004 9.209 9.451 9.091 9.195 212,993 +0.04(+0.41%)
Apr 22, 2004 9.148 9.271 8.617 9.157 175,611 +0.50(+5.80%)
Apr 21, 2004 8.636 8.769 8.352 8.655 81,733 +0.16(+1.90%)
Apr 20, 2004 8.712 9.129 8.494 8.494 155,547 -0.36(-4.06%)
Apr 19, 2004 8.267 8.854 8.097 8.854 70,223 +0.52(+6.25%)
Apr 16, 2004 8.296 8.390 8.144 8.333 49,737 +0.10(+1.27%)
Apr 15, 2004 7.992 8.343 7.926 8.229 59,874 +0.07(+0.81%)
Apr 14, 2004 7.813 8.589 7.813 8.163 59,346 +0.31(+3.98%)
Apr 13, 2004 8.693 8.693 7.822 7.850 100,319 -0.68(-7.99%)
Apr 12, 2004 8.504 8.750 8.504 8.532 44,351 +0.01(+0.11%)
Apr 08, 2004 8.868 8.902 8.523 8.523 63,570 -0.32(-3.64%)
Apr 07, 2004 8.883 8.902 8.636 8.845 89,337 +0.08(+0.86%)
Apr 06, 2004 8.655 9.034 8.655 8.769 204,651 -0.09(-1.07%)
Apr 05, 2004 8.523 8.864 8.447 8.864 181,314 +0.29(+3.43%)
Apr 02, 2004 8.523 9.081 8.438 8.570 100,847 +0.15(+1.80%)
Apr 01, 2004 8.608 8.788 8.381 8.419 118,271 -0.15(-1.77%)
Mar 31, 2004 8.286 8.996 7.983 8.570 152,063 +0.10(+1.23%)
Mar 30, 2004 8.475 8.636 8.381 8.466 190,712 +0.00(+0.00%)
Mar 29, 2004 8.286 8.627 8.097 8.466 219,329 +0.55(+6.94%)
Mar 26, 2004 7.775 7.926 7.699 7.917 57,446 +0.13(+1.70%)
Mar 25, 2004 7.491 8.021 7.481 7.784 149,739 +0.28(+3.77%)
Mar 24, 2004 7.661 7.661 7.282 7.501 99,897 -0.08(-1.11%)
Mar 23, 2004 7.083 7.614 7.083 7.585 100,108 +0.53(+7.52%)
Mar 22, 2004 7.708 7.784 7.008 7.055 150,479 -0.62(-8.02%)
Mar 19, 2004 8.116 8.163 7.642 7.670 57,340 -0.27(-3.46%)
Mar 18, 2004 7.860 8.011 7.765 7.945 95,356 +0.06(+0.72%)
Mar 17, 2004 7.756 8.172 7.756 7.888 190,290 +0.00(+0.00%)
Mar 16, 2004 8.011 8.438 7.633 7.888 114,469 -0.09(-1.07%)
Mar 15, 2004 8.158 8.343 7.879 7.974 124,818 -0.22(-2.66%)
Mar 12, 2004 7.983 8.286 7.974 8.191 233,691 +0.14(+1.76%)
Mar 11, 2004 8.636 8.902 8.002 8.049 226,193 -0.05(-0.58%)
Mar 10, 2004 8.296 8.712 8.049 8.097 303,281 -0.29(-3.50%)
Mar 09, 2004 8.665 9.138 8.296 8.390 125,980 -0.27(-3.17%)
Mar 08, 2004 8.864 9.148 8.636 8.665 124,607 -0.34(-3.79%)
Mar 05, 2004 8.580 9.025 8.570 9.006 175,611 +0.35(+4.05%)
Mar 04, 2004 8.665 8.712 8.448 8.655 87,225 +0.04(+0.44%)
Mar 03, 2004 8.570 8.996 8.362 8.617 107,816 -0.07(-0.76%)
Mar 02, 2004 9.138 9.138 8.570 8.684 78,777 -0.53(-5.76%)
Mar 01, 2004 9.091 9.233 8.617 9.214 90,076 +0.09(+1.04%)
Feb 27, 2004 9.138 9.231 8.949 9.119 80,044 +0.08(+0.84%)
Feb 26, 2004 9.138 9.213 8.920 9.044 64,626 +0.01(+0.10%)
Feb 25, 2004 8.854 9.432 8.769 9.034 65,260 +0.19(+2.14%)
Feb 24, 2004 8.381 8.996 8.144 8.845 101,058 +0.45(+5.30%)
Feb 23, 2004 9.347 9.347 8.400 8.400 157,026 -0.84(-9.12%)
Feb 20, 2004 8.712 9.413 8.712 9.242 162,623 +0.52(+5.97%)
Feb 19, 2004 9.328 9.546 8.722 8.722 146,149 -0.70(-7.44%)
Feb 18, 2004 9.707 9.782 9.356 9.422 227,672 -0.30(-3.12%)
Feb 17, 2004 9.224 9.820 9.224 9.725 99,263 +0.45(+4.80%)
Feb 13, 2004 9.754 9.839 9.233 9.280 176,034 -0.30(-3.16%)
Feb 12, 2004 9.830 10.04 9.470 9.583 160,194 -0.36(-3.62%)
Feb 11, 2004 10.01 10.04 9.564 9.943 336,862 -0.05(-0.46%)
Feb 10, 2004 9.754 10.04 9.754 9.990 194,725 +0.05(+0.47%)
Feb 09, 2004 10.09 10.26 9.707 9.943 216,689 -0.30(-2.96%)
Feb 06, 2004 9.934 10.31 9.423 10.25 317,959 +0.49(+5.05%)
Feb 05, 2004 10.66 11.01 8.845 9.754 1,077,958 -1.80(-15.57%)
Feb 04, 2004 11.84 12.07 10.80 11.55 267,272 -0.51(-4.24%)
Feb 03, 2004 11.88 12.06 11.53 12.06 69,695 +0.21(+1.75%)
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.