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 28, 2017 17.99 18.09 17.78 17.89 178,749 -0.10(-0.58%)
Apr 27, 2017 18.06 18.16 17.96 18.00 134,137 -0.08(-0.42%)
Apr 26, 2017 17.62 18.12 17.62 18.07 228,734 +0.45(+2.53%)
Apr 25, 2017 17.62 17.76 17.52 17.62 323,065 +0.09(+0.49%)
Apr 24, 2017 17.59 17.68 17.44 17.54 184,192 +0.20(+1.15%)
Apr 21, 2017 17.49 17.64 17.31 17.34 176,366 -0.19(-1.08%)
Apr 20, 2017 17.51 17.63 17.42 17.53 241,020 +0.09(+0.49%)
Apr 19, 2017 17.47 17.59 17.38 17.44 122,282 +0.07(+0.38%)
Apr 18, 2017 17.34 17.66 17.15 17.38 162,964 -0.08(-0.44%)
Apr 17, 2017 17.23 17.46 17.16 17.45 149,982 +0.30(+1.77%)
Apr 13, 2017 17.13 17.27 17.04 17.15 180,046 -0.01(-0.06%)
Apr 12, 2017 17.50 17.59 17.12 17.16 251,826 -0.42(-2.38%)
Apr 11, 2017 17.55 17.69 17.42 17.58 176,579 +0.02(+0.11%)
Apr 10, 2017 17.57 17.89 17.45 17.56 262,090 -0.01(-0.05%)
Apr 07, 2017 17.24 17.61 17.15 17.57 321,781 +0.27(+1.54%)
Apr 06, 2017 17.05 17.30 16.82 17.30 315,619 +0.27(+1.56%)
Apr 05, 2017 17.22 17.30 16.97 17.04 242,831 -0.10(-0.56%)
Apr 04, 2017 17.11 17.44 17.07 17.13 188,176 +0.00(+0.00%)
Apr 03, 2017 17.45 17.57 17.11 17.13 181,935 -0.32(-1.85%)
Mar 31, 2017 17.33 17.50 17.21 17.45 475,031 +0.14(+0.82%)
Mar 30, 2017 17.25 17.43 17.21 17.31 179,813 +0.08(+0.44%)
Mar 29, 2017 16.99 17.30 16.91 17.24 441,224 +0.15(+0.89%)
Mar 28, 2017 17.19 17.34 16.96 17.08 343,789 -0.17(-0.99%)
Mar 27, 2017 17.12 17.37 17.12 17.25 126,597 +0.00(+0.00%)
Mar 24, 2017 17.15 17.37 17.04 17.25 146,172 +0.11(+0.67%)
Mar 23, 2017 17.05 17.27 16.92 17.14 118,161 +0.08(+0.45%)
Mar 22, 2017 17.28 16.97 17.06 172,616 -0.10(-0.61%)
Mar 21, 2017 17.14 17.36 17.00 17.17 194,334 +0.06(+0.33%)
Mar 20, 2017 17.45 17.50 17.01 17.11 306,175 -0.35(-2.01%)
Mar 17, 2017 17.22 17.55 17.06 17.46 567,335 +0.17(+0.99%)
Mar 16, 2017 17.23 17.33 17.00 17.29 226,650 +0.06(+0.33%)
Mar 15, 2017 17.15 17.29 17.05 17.23 118,456 +0.13(+0.77%)
Mar 14, 2017 17.04 17.22 16.97 17.10 133,506 -0.08(-0.44%)
Mar 13, 2017 17.05 17.23 16.86 17.18 132,080 +0.09(+0.55%)
Mar 10, 2017 17.20 17.29 17.01 17.08 478,516 +0.02(+0.11%)
Mar 09, 2017 17.05 17.25 17.03 17.06 178,340 +0.01(+0.06%)
Mar 08, 2017 16.91 17.34 16.91 17.05 256,543 +0.21(+1.24%)
Mar 07, 2017 16.74 17.00 16.74 16.85 207,862 -0.09(-0.50%)
Mar 06, 2017 17.13 17.25 16.92 16.93 363,673 -0.32(-1.87%)
Mar 03, 2017 17.48 17.61 17.11 17.25 237,035 -0.26(-1.46%)
Mar 02, 2017 17.75 17.89 17.47 17.51 172,547 -0.24(-1.33%)
Mar 01, 2017 17.77 17.99 17.69 17.75 168,737 +0.15(+0.86%)
Feb 28, 2017 17.85 17.98 17.58 17.59 189,656 -0.34(-1.90%)
Feb 27, 2017 17.70 17.97 17.69 17.94 195,462 +0.23(+1.28%)
Feb 24, 2017 17.52 17.77 17.48 17.71 155,110 +0.03(+0.16%)
Feb 23, 2017 17.47 17.69 17.40 17.68 311,432 +0.27(+1.52%)
Feb 22, 2017 17.28 17.71 17.28 17.41 142,531 +0.12(+0.71%)
Feb 21, 2017 17.24 17.38 17.18 17.29 230,249 +0.01(+0.05%)
Feb 17, 2017 17.28 17.28 17.28 0 +0.20(+1.16%)
Feb 16, 2017 17.43 17.49 17.04 17.08 245,516 -0.38(-2.17%)
Feb 15, 2017 17.38 17.47 17.08 17.46 158,234 +0.00(+0.00%)
Feb 14, 2017 17.52 17.68 17.37 17.46 228,309 -0.14(-0.81%)
Feb 13, 2017 17.62 17.89 17.41 17.60 178,929 +0.12(+0.70%)
Feb 10, 2017 17.40 17.62 17.33 17.48 179,570 +0.07(+0.38%)
Feb 09, 2017 17.45 17.69 17.41 17.41 229,060 +0.05(+0.27%)
Feb 08, 2017 17.56 17.56 17.01 17.37 505,861 -0.25(-1.40%)
Feb 07, 2017 17.52 17.84 17.05 17.61 843,903 -1.30(-6.86%)
Feb 06, 2017 19.02 19.18 18.79 18.91 175,070 -0.09(-0.50%)
Feb 03, 2017 19.06 19.26 18.93 19.01 200,126 -0.01(-0.05%)
Feb 02, 2017 19.09 19.23 18.91 19.02 90,717 -0.12(-0.64%)
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.