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, 2021 36.64 36.73 36.53 36.59 2,398,697 +0.02(+0.05%)
Apr 29, 2021 36.60 36.65 36.57 36.57 1,275,704 -0.01(-0.03%)
Apr 28, 2021 36.77 36.77 36.58 36.58 959,968 -0.14(-0.38%)
Apr 27, 2021 36.63 36.81 36.55 36.72 1,544,186 +0.06(+0.16%)
Apr 26, 2021 36.75 36.77 36.59 36.66 1,541,460 +0.05(+0.14%)
Apr 23, 2021 36.61 36.71 36.61 36.61 1,414,030 +0.00(+0.00%)
Apr 22, 2021 36.70 36.80 36.60 36.61 897,434 +0.01(+0.03%)
Apr 21, 2021 36.63 36.67 36.57 36.60 1,009,367 -0.01(-0.03%)
Apr 20, 2021 36.62 36.69 36.59 36.61 1,329,934 -0.04(-0.11%)
Apr 19, 2021 36.63 36.80 36.58 36.65 1,456,369 +0.04(+0.11%)
Apr 16, 2021 36.67 36.76 36.57 36.61 1,729,083 -0.09(-0.24%)
Apr 15, 2021 36.82 36.88 36.68 36.70 1,547,164 -0.07(-0.19%)
Apr 14, 2021 36.90 37.00 36.51 36.77 1,911,617 -0.08(-0.22%)
Apr 13, 2021 36.76 37.14 36.66 36.85 5,273,611 -0.08(-0.22%)
Apr 12, 2021 36.55 37.18 36.46 36.93 19,302,110 +4.07(+12.38%)
Apr 09, 2021 32.20 33.20 32.03 32.86 437,284 +0.67(+2.08%)
Apr 08, 2021 31.92 32.49 31.78 32.19 425,037 +0.54(+1.70%)
Apr 07, 2021 31.67 32.20 31.32 31.65 297,977 -0.07(-0.22%)
Apr 06, 2021 32.37 32.60 31.64 31.72 331,091 -0.23(-0.72%)
Apr 05, 2021 32.82 33.63 31.84 31.95 400,812 -1.34(-4.01%)
Apr 01, 2021 31.77 33.46 31.30 33.29 483,910 +1.48(+4.64%)
Mar 31, 2021 31.54 32.52 31.54 31.81 391,748 +0.15(+0.47%)
Mar 30, 2021 31.29 32.16 31.09 31.66 259,436 +0.40(+1.28%)
Mar 29, 2021 32.58 32.90 30.97 31.27 657,367 -0.76(-2.37%)
Mar 26, 2021 31.78 32.49 31.46 32.02 361,378 +0.21(+0.66%)
Mar 25, 2021 31.04 32.04 30.38 31.81 403,103 +0.70(+2.24%)
Mar 24, 2021 32.21 32.41 30.53 31.12 558,013 -1.12(-3.47%)
Mar 23, 2021 33.12 33.14 31.97 32.23 547,962 -0.88(-2.67%)
Mar 22, 2021 33.56 33.94 32.82 33.12 345,432 -0.18(-0.54%)
Mar 19, 2021 32.61 34.14 32.46 33.30 746,820 +0.59(+1.79%)
Mar 18, 2021 33.83 33.92 32.32 32.71 449,057 -1.22(-3.60%)
Mar 17, 2021 33.52 34.29 33.06 33.93 301,109 +0.38(+1.13%)
Mar 16, 2021 34.00 34.00 33.03 33.55 426,997 +0.01(+0.03%)
Mar 15, 2021 32.38 34.14 31.95 33.54 497,831 +0.97(+2.99%)
Mar 12, 2021 32.10 32.65 31.57 32.57 359,680 +0.31(+0.96%)
Mar 11, 2021 30.71 32.41 30.64 32.26 725,078 +1.91(+6.29%)
Mar 10, 2021 32.23 32.23 29.74 30.35 598,907 -1.10(-3.51%)
Mar 09, 2021 32.08 32.74 31.40 31.46 401,779 -0.27(-0.85%)
Mar 08, 2021 32.21 32.39 31.51 31.73 347,706 -0.32(-0.99%)
Mar 05, 2021 32.18 32.72 31.30 32.04 564,767 +0.09(+0.28%)
Mar 04, 2021 31.81 32.36 31.01 31.95 1,170,282 +0.36(+1.13%)
Mar 03, 2021 29.91 33.47 28.95 31.60 3,554,184 +1.88(+6.32%)
Mar 02, 2021 31.43 31.51 29.34 29.72 646,937 -1.69(-5.38%)
Mar 01, 2021 32.31 32.66 31.38 31.41 621,345 -0.92(-2.86%)
Feb 26, 2021 32.39 32.71 30.70 32.33 1,028,248 -0.47(-1.42%)
Feb 25, 2021 29.81 34.87 29.76 32.80 4,811,376 +2.92(+9.78%)
Feb 24, 2021 28.04 31.69 28.04 29.88 1,232,602 +1.87(+6.67%)
Feb 23, 2021 25.91 28.29 24.68 28.01 1,337,571 +1.66(+6.30%)
Feb 22, 2021 27.59 27.63 26.00 26.35 999,730 -1.37(-4.93%)
Feb 19, 2021 29.17 29.70 27.12 27.71 1,848,493 -1.68(-5.70%)
Feb 18, 2021 29.61 29.61 28.31 29.39 861,431 -0.10(-0.34%)
Feb 17, 2021 28.98 29.70 28.65 29.49 833,511 +0.29(+0.99%)
Feb 16, 2021 28.40 29.27 28.33 29.20 578,933 +1.15(+4.11%)
Feb 12, 2021 27.68 28.29 27.40 28.05 196,335 +0.52(+1.88%)
Feb 11, 2021 27.36 27.55 26.77 27.53 428,518 +0.28(+1.02%)
Feb 10, 2021 27.80 28.53 26.90 27.25 585,347 -0.26(-0.94%)
Feb 09, 2021 29.61 29.72 27.00 27.51 1,116,092 -2.39(-7.98%)
Feb 08, 2021 29.72 30.60 29.50 29.90 560,021 +0.50(+1.69%)
Feb 05, 2021 28.87 29.40 28.39 29.40 287,865 +0.72(+2.50%)
Feb 04, 2021 29.10 29.20 28.31 28.68 368,476 -0.58(-1.97%)
Feb 03, 2021 28.71 29.31 28.29 29.26 289,941 +0.68(+2.37%)
Feb 02, 2021 29.13 29.43 28.51 28.58 466,147 -0.41(-1.41%)
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.