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, 2017 18.46 19.21 18.45 19.15 137,866 +0.64(+3.48%)
Jan 30, 2017 18.85 18.85 18.48 18.50 132,341 -0.50(-2.64%)
Jan 27, 2017 18.75 19.13 18.75 19.01 104,664 +0.28(+1.52%)
Jan 26, 2017 18.97 18.97 18.56 18.72 127,727 -0.34(-1.79%)
Jan 25, 2017 18.92 19.25 18.88 19.06 99,742 +0.31(+1.67%)
Jan 24, 2017 18.84 18.91 18.38 18.75 170,271 -0.08(-0.40%)
Jan 23, 2017 18.85 18.99 18.70 18.83 98,380 -0.03(-0.15%)
Jan 20, 2017 18.66 18.95 18.66 18.85 179,532 +0.25(+1.32%)
Jan 19, 2017 19.13 19.13 18.47 18.61 194,683 -0.58(-3.01%)
Jan 18, 2017 18.99 19.36 18.73 19.19 187,649 +0.08(+0.40%)
Jan 17, 2017 19.50 19.50 19.08 19.11 131,155 -0.53(-2.70%)
Jan 13, 2017 19.64 19.64 19.64 0 +0.25(+1.27%)
Jan 12, 2017 19.91 19.91 18.98 19.39 268,238 -0.67(-3.35%)
Jan 11, 2017 20.13 20.25 19.44 20.07 200,121 -0.09(-0.42%)
Jan 10, 2017 19.66 20.19 19.56 20.15 155,025 +0.70(+3.60%)
Jan 09, 2017 19.42 20.17 19.38 19.45 519,824 +0.17(+0.88%)
Jan 06, 2017 19.27 19.44 19.23 19.28 116,463 -0.01(-0.05%)
Jan 05, 2017 19.39 19.47 19.11 19.29 129,897 -0.18(-0.92%)
Jan 04, 2017 19.24 19.60 19.24 19.47 172,455 +0.15(+0.78%)
Jan 03, 2017 19.32 19.43 18.98 19.32 148,311 +0.16(+0.84%)
Dec 30, 2016 19.16 19.16 19.16 0 -0.13(-0.69%)
Dec 29, 2016 19.29 19.55 19.08 19.29 96,163 -0.01(-0.05%)
Dec 28, 2016 19.54 19.54 19.20 19.30 72,425 -0.20(-1.02%)
Dec 27, 2016 19.58 19.83 19.34 19.50 79,596 -0.09(-0.48%)
Dec 23, 2016 19.59 19.59 19.59 0 +0.13(+0.68%)
Dec 22, 2016 19.40 19.72 19.29 19.46 109,398 +0.09(+0.44%)
Dec 21, 2016 19.39 19.54 19.20 19.38 142,582 -0.03(-0.15%)
Dec 20, 2016 19.52 19.68 19.31 19.40 98,938 -0.02(-0.10%)
Dec 19, 2016 19.49 19.73 19.29 19.42 99,737 -0.09(-0.44%)
Dec 16, 2016 19.61 19.83 19.27 19.51 362,563 -0.06(-0.29%)
Dec 15, 2016 19.30 19.59 19.02 19.56 235,428 +0.33(+1.72%)
Dec 14, 2016 19.43 19.74 19.12 19.23 192,214 -0.20(-1.02%)
Dec 13, 2016 19.27 19.60 19.11 19.43 301,655 +0.16(+0.84%)
Dec 12, 2016 18.69 19.28 18.48 19.27 227,171 +0.44(+2.31%)
Dec 09, 2016 18.49 18.96 18.41 18.84 358,894 +0.46(+2.53%)
Dec 08, 2016 18.11 18.40 17.55 18.37 757,276 +0.25(+1.36%)
Dec 07, 2016 18.72 18.89 17.74 18.13 401,498 -0.72(-3.82%)
Dec 06, 2016 18.82 18.98 18.31 18.84 304,646 +0.17(+0.91%)
Dec 05, 2016 18.67 18.87 18.44 18.67 181,617 +0.21(+1.13%)
Dec 02, 2016 18.66 18.79 18.32 18.47 179,025 -0.27(-1.42%)
Dec 01, 2016 19.20 19.43 18.60 18.73 188,828 -0.52(-2.71%)
Nov 30, 2016 19.67 19.74 19.14 19.25 126,196 -0.39(-1.98%)
Nov 29, 2016 19.39 19.72 19.26 19.64 141,956 +0.37(+1.92%)
Nov 28, 2016 19.55 19.85 19.16 19.27 201,558 -0.55(-2.77%)
Nov 25, 2016 19.82 19.87 19.58 19.82 100,458 -0.01(-0.05%)
Nov 23, 2016 19.83 19.83 19.83 0 +0.42(+2.15%)
Nov 22, 2016 19.94 20.03 19.20 19.41 166,852 -0.52(-2.61%)
Nov 21, 2016 19.94 19.95 19.48 19.93 157,778 +0.01(+0.05%)
Nov 18, 2016 19.84 20.09 19.81 19.92 176,417 +0.09(+0.43%)
Nov 17, 2016 19.83 20.09 19.74 19.84 154,356 +0.10(+0.53%)
Nov 16, 2016 19.89 20.04 19.72 19.73 189,687 -0.16(-0.81%)
Nov 15, 2016 20.06 20.06 19.67 19.90 203,591 -0.22(-1.08%)
Nov 14, 2016 20.64 20.64 19.86 20.11 227,359 -0.33(-1.62%)
Nov 11, 2016 19.97 20.53 19.82 20.45 347,846 +0.47(+2.37%)
Nov 10, 2016 19.61 20.00 19.41 19.97 313,450 +0.57(+2.93%)
Nov 09, 2016 18.94 19.69 18.94 19.40 363,790 +0.69(+3.69%)
Nov 08, 2016 18.51 18.89 18.36 18.71 163,702 +0.10(+0.56%)
Nov 07, 2016 17.93 18.62 17.89 18.61 471,277 +1.13(+6.45%)
Nov 04, 2016 17.26 17.77 17.26 17.48 237,773 +0.25(+1.43%)
Nov 03, 2016 17.23 17.47 17.19 17.23 257,703 +0.00(+0.00%)
Nov 02, 2016 17.22 17.41 16.87 17.23 448,572 -0.06(-0.33%)
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.