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, 2009 16.00 16.14 15.51 15.54 414,840 -0.38(-2.38%)
Apr 29, 2009 15.34 16.08 15.29 15.92 290,579 +0.64(+4.22%)
Apr 28, 2009 14.79 15.55 14.45 15.27 381,455 +0.40(+2.67%)
Apr 27, 2009 14.51 15.25 14.51 14.88 588,370 +0.16(+1.09%)
Apr 24, 2009 14.44 14.83 14.25 14.72 681,078 +0.38(+2.64%)
Apr 23, 2009 14.63 14.68 14.25 14.34 330,660 -0.29(-2.01%)
Apr 22, 2009 14.68 14.86 14.47 14.63 335,340 -0.22(-1.47%)
Apr 21, 2009 14.53 14.91 14.25 14.85 557,517 +0.31(+2.15%)
Apr 20, 2009 15.07 15.16 14.25 14.54 821,458 -1.02(-6.57%)
Apr 17, 2009 15.92 15.99 15.52 15.56 415,897 -0.30(-1.91%)
Apr 16, 2009 15.90 16.09 15.66 15.86 503,086 +0.09(+0.60%)
Apr 15, 2009 15.80 15.96 15.51 15.77 377,032 -0.12(-0.77%)
Apr 14, 2009 16.14 16.35 15.77 15.89 240,725 -0.51(-3.12%)
Apr 13, 2009 16.63 16.74 16.33 16.40 153,587 -0.32(-1.93%)
Apr 09, 2009 16.52 16.80 16.15 16.72 376,792 +0.52(+3.21%)
Apr 08, 2009 16.00 16.23 15.78 16.20 162,556 +0.26(+1.60%)
Apr 07, 2009 16.27 16.37 15.94 15.95 181,850 -0.47(-2.88%)
Apr 06, 2009 16.54 16.61 16.10 16.42 219,215 -0.28(-1.70%)
Apr 03, 2009 17.25 17.25 16.53 16.70 304,118 -0.60(-3.45%)
Apr 02, 2009 17.32 17.71 16.98 17.30 311,518 +0.28(+1.67%)
Apr 01, 2009 17.13 17.27 16.70 17.02 424,752 -0.14(-0.83%)
Mar 31, 2009 17.03 17.64 16.89 17.16 233,181 +0.36(+2.14%)
Mar 30, 2009 17.00 17.43 16.54 16.80 331,181 -0.41(-2.37%)
Mar 26, 2009 16.41 17.22 16.15 17.21 373,411 +1.02(+6.32%)
Mar 25, 2009 16.21 16.57 15.70 16.18 351,415 +0.13(+0.83%)
Mar 24, 2009 16.88 16.88 16.01 16.05 387,453 -0.99(-5.83%)
Mar 23, 2009 16.41 17.05 16.09 17.05 242,718 +0.98(+6.13%)
Mar 20, 2009 16.92 16.92 16.06 16.06 352,194 -0.71(-4.23%)
Mar 19, 2009 16.99 17.05 16.41 16.77 177,468 -0.19(-1.12%)
Mar 18, 2009 16.45 17.03 16.33 16.96 321,392 +0.50(+3.05%)
Mar 17, 2009 15.73 16.46 15.48 16.46 341,358 +0.77(+4.89%)
Mar 16, 2009 15.14 16.21 15.14 15.69 324,618 -0.02(-0.12%)
Mar 13, 2009 16.04 16.10 15.66 15.71 275,725 -0.31(-1.95%)
Mar 12, 2009 15.17 16.07 14.96 16.02 349,890 +0.80(+5.22%)
Mar 11, 2009 15.64 16.17 15.21 15.23 239,637 -0.27(-1.71%)
Mar 10, 2009 14.49 15.49 14.39 15.49 489,793 +1.31(+9.21%)
Mar 09, 2009 14.63 14.76 14.18 14.19 369,652 -0.64(-4.34%)
Mar 06, 2009 14.76 15.00 14.34 14.83 327,268 +0.17(+1.16%)
Mar 05, 2009 14.69 15.08 14.55 14.66 424,486 -0.20(-1.34%)
Mar 04, 2009 14.38 15.14 14.14 14.86 545,708 -0.09(-0.63%)
Mar 02, 2009 15.62 15.62 14.83 14.95 835,552 -0.77(-4.88%)
Feb 27, 2009 15.80 16.17 15.64 15.72 370,560 -0.25(-1.54%)
Feb 26, 2009 16.86 17.18 15.89 15.97 320,993 -0.72(-4.31%)
Feb 25, 2009 17.65 17.65 16.58 16.69 351,244 -1.03(-5.83%)
Feb 24, 2009 17.20 18.07 17.05 17.72 446,307 +0.76(+4.47%)
Feb 23, 2009 17.82 18.13 16.88 16.96 241,395 -0.79(-4.43%)
Feb 20, 2009 17.65 17.99 17.05 17.75 401,470 -0.21(-1.16%)
Feb 19, 2009 18.28 18.37 17.92 17.95 288,628 -0.09(-0.47%)
Feb 18, 2009 17.99 18.41 17.64 18.04 528,822 +0.09(+0.48%)
Feb 17, 2009 17.76 18.22 17.54 17.95 215,845 -0.24(-1.30%)
Feb 13, 2009 18.50 18.74 17.84 18.19 414,800 -0.25(-1.34%)
Feb 12, 2009 18.09 18.97 18.07 18.44 408,553 -0.29(-1.57%)
Feb 11, 2009 18.79 19.18 18.55 18.73 310,032 -0.03(-0.15%)
Feb 10, 2009 19.73 19.89 18.70 18.76 356,301 -1.13(-5.67%)
Feb 09, 2009 19.63 20.22 19.18 19.89 431,089 +0.28(+1.45%)
Feb 06, 2009 19.21 20.36 18.29 19.60 1,100,958 -1.20(-5.78%)
Feb 05, 2009 19.56 21.62 19.50 20.80 973,835 +1.44(+7.43%)
Feb 04, 2009 18.70 19.43 18.59 19.37 496,107 +0.62(+3.34%)
Feb 03, 2009 18.70 19.15 18.29 18.74 332,640 +0.03(+0.15%)
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.