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, 2015 14.98 15.07 14.65 14.70 505,425 -0.41(-2.70%)
Apr 29, 2015 15.24 15.30 15.02 15.10 161,285 -0.21(-1.36%)
Apr 28, 2015 14.89 15.35 14.81 15.31 238,919 +0.41(+2.73%)
Apr 27, 2015 15.33 15.41 14.79 14.91 270,526 -0.34(-2.24%)
Apr 24, 2015 15.36 15.37 15.16 15.25 113,012 -0.17(-1.11%)
Apr 23, 2015 15.44 15.44 15.13 15.42 246,710 -0.06(-0.37%)
Apr 22, 2015 15.54 15.63 15.32 15.47 110,208 -0.01(-0.06%)
Apr 21, 2015 15.63 15.71 15.40 15.48 143,342 -0.11(-0.73%)
Apr 20, 2015 15.55 15.67 15.44 15.60 208,967 +0.17(+1.11%)
Apr 17, 2015 15.53 15.55 15.30 15.43 215,267 -0.23(-1.45%)
Apr 16, 2015 15.79 15.81 15.63 15.65 103,704 -0.20(-1.25%)
Apr 15, 2015 15.67 15.96 15.53 15.85 140,825 +0.18(+1.15%)
Apr 14, 2015 15.65 15.86 15.61 15.67 110,204 +0.00(+0.00%)
Apr 13, 2015 15.77 15.98 15.66 15.67 144,917 -0.09(-0.60%)
Apr 10, 2015 15.45 15.84 15.39 15.77 141,198 +0.38(+2.46%)
Apr 09, 2015 15.91 15.94 15.34 15.39 409,115 -0.46(-2.93%)
Apr 08, 2015 15.47 15.86 15.39 15.85 582,712 +0.37(+2.39%)
Apr 07, 2015 15.31 15.63 15.27 15.48 239,729 +0.22(+1.43%)
Apr 06, 2015 15.00 15.38 15.00 15.27 258,341 +0.14(+0.94%)
Apr 02, 2015 15.19 15.12 15.12 15.12 182,475 -0.09(-0.56%)
Apr 01, 2015 15.15 15.22 14.78 15.21 193,394 +0.06(+0.37%)
Mar 31, 2015 15.08 15.30 15.07 15.15 265,377 -0.04(-0.25%)
Mar 30, 2015 15.25 15.32 15.07 15.19 361,926 -0.06(-0.37%)
Mar 27, 2015 14.96 15.25 14.87 15.25 124,942 +0.30(+2.03%)
Mar 26, 2015 15.02 15.22 15.02 14.94 208,461 -0.16(-1.07%)
Mar 25, 2015 15.30 15.30 14.97 15.10 219,768 -0.12(-0.81%)
Mar 24, 2015 15.60 15.70 15.20 15.23 293,376 -0.36(-2.31%)
Mar 23, 2015 15.09 15.66 14.91 15.59 335,683 +0.45(+3.00%)
Mar 20, 2015 15.36 15.48 15.00 15.13 361,582 -0.08(-0.50%)
Mar 19, 2015 15.02 15.22 14.89 15.21 158,951 +0.15(+1.01%)
Mar 18, 2015 14.86 15.06 14.68 15.06 230,150 +0.16(+1.08%)
Mar 17, 2015 14.83 14.97 14.59 14.90 298,410 +0.01(+0.06%)
Mar 16, 2015 14.97 15.12 14.77 14.89 215,495 -0.04(-0.25%)
Mar 13, 2015 15.14 15.15 14.79 14.92 155,110 -0.19(-1.25%)
Mar 12, 2015 15.20 15.24 14.95 15.11 237,879 +0.03(+0.19%)
Mar 11, 2015 14.92 15.20 14.90 15.09 426,450 +0.21(+1.40%)
Mar 10, 2015 14.90 15.01 14.75 14.88 232,039 -0.09(-0.57%)
Mar 09, 2015 15.01 15.13 14.77 14.96 258,551 +0.02(+0.13%)
Mar 06, 2015 14.82 15.07 14.69 14.94 360,518 +0.15(+1.02%)
Mar 05, 2015 15.11 15.19 14.75 14.79 311,199 -0.26(-1.70%)
Mar 04, 2015 14.74 15.14 14.69 15.05 304,424 +0.24(+1.60%)
Mar 03, 2015 15.22 15.25 14.71 14.81 1,317,069 -0.43(-2.80%)
Mar 02, 2015 14.99 15.24 14.70 15.24 749,105 +0.33(+2.22%)
Feb 27, 2015 15.14 15.17 14.90 14.91 190,421 -0.22(-1.44%)
Feb 26, 2015 15.39 15.50 15.10 15.12 237,014 -0.23(-1.48%)
Feb 25, 2015 15.30 15.37 15.07 15.35 205,522 +0.09(+0.56%)
Feb 24, 2015 15.32 15.36 15.19 15.27 176,952 -0.09(-0.56%)
Feb 23, 2015 14.97 15.36 14.89 15.35 324,792 +0.39(+2.60%)
Feb 20, 2015 14.97 15.05 14.84 14.96 241,642 +0.03(+0.19%)
Feb 19, 2015 14.71 15.06 14.70 14.93 336,211 +0.16(+1.09%)
Feb 18, 2015 14.66 14.92 14.55 14.77 452,241 +0.12(+0.84%)
Feb 17, 2015 14.63 14.75 14.57 14.65 411,666 +0.02(+0.13%)
Feb 13, 2015 14.68 14.63 14.63 14.63 601,177 +0.02(+0.13%)
Feb 12, 2015 14.63 14.71 14.46 14.61 424,939 +0.01(+0.06%)
Feb 11, 2015 14.63 14.75 14.54 14.60 792,868 -0.03(-0.19%)
Feb 10, 2015 14.55 14.75 14.50 14.63 404,344 +0.16(+1.11%)
Feb 09, 2015 14.75 14.82 14.47 14.47 269,531 -0.27(-1.86%)
Feb 06, 2015 14.71 14.84 14.68 14.74 645,760 +0.08(+0.52%)
Feb 05, 2015 14.73 14.73 14.54 14.67 979,217 +0.00(+0.00%)
Feb 04, 2015 14.59 14.73 14.54 14.67 790,655 +0.16(+1.11%)
Feb 03, 2015 15.92 15.92 14.25 14.51 1,109,562 -2.23(-13.35%)
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.