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 (%)
Nov 30, 2006 11.60 12.25 11.60 12.13 362,733 +0.51(+4.40%)
Nov 29, 2006 11.66 11.76 11.45 11.62 323,020 +0.05(+0.41%)
Nov 28, 2006 11.47 11.94 11.36 11.57 771,692 +0.09(+0.83%)
Nov 27, 2006 13.00 13.03 11.19 11.48 1,137,932 -1.55(-11.92%)
Nov 24, 2006 12.92 13.20 12.89 13.03 71,567 +0.07(+0.51%)
Nov 22, 2006 13.00 13.09 12.90 12.96 144,598 -0.04(-0.29%)
Nov 21, 2006 13.07 13.25 12.88 13.00 210,472 -0.03(-0.22%)
Nov 20, 2006 13.54 13.54 12.95 13.03 211,010 -0.51(-3.78%)
Nov 17, 2006 13.37 13.62 13.30 13.54 204,570 +0.12(+0.92%)
Nov 16, 2006 13.79 13.85 13.32 13.42 239,850 -0.37(-2.68%)
Nov 15, 2006 13.10 13.82 12.92 13.79 282,106 +0.71(+5.40%)
Nov 14, 2006 13.26 13.30 12.77 13.08 444,864 -0.20(-1.47%)
Nov 13, 2006 14.28 14.28 13.06 13.28 505,009 -0.99(-6.97%)
Nov 10, 2006 13.29 14.38 13.21 14.27 630,136 +1.06(+8.03%)
Nov 09, 2006 15.15 15.19 13.21 13.21 648,192 -1.91(-12.65%)
Nov 08, 2006 15.16 15.25 14.97 15.12 121,824 -0.12(-0.81%)
Nov 07, 2006 14.98 15.30 14.96 15.25 155,165 +0.22(+1.45%)
Nov 06, 2006 14.89 15.26 14.87 15.03 166,338 +0.19(+1.28%)
Nov 03, 2006 14.57 15.00 14.51 14.84 178,222 +0.32(+2.22%)
Nov 02, 2006 14.80 14.90 14.46 14.52 203,579 -0.36(-2.42%)
Nov 01, 2006 15.27 15.39 14.87 14.88 242,964 -0.39(-2.54%)
Oct 31, 2006 14.77 15.27 14.75 15.27 250,876 +0.57(+3.87%)
Oct 30, 2006 14.99 15.25 14.63 14.70 367,586 -0.32(-2.14%)
Oct 27, 2006 15.15 15.48 14.97 15.02 451,024 -0.13(-0.88%)
Oct 26, 2006 17.41 17.48 14.95 15.15 1,457,397 -3.96(-20.71%)
Oct 25, 2006 18.34 19.11 17.85 19.11 222,890 +0.87(+4.78%)
Oct 24, 2006 18.84 19.13 18.18 18.24 119,458 -0.74(-3.89%)
Oct 23, 2006 19.05 19.15 18.76 18.98 189,978 -0.09(-0.45%)
Oct 20, 2006 19.34 19.38 19.02 19.06 190,336 -0.16(-0.84%)
Oct 19, 2006 18.90 19.65 18.84 19.22 233,440 +0.32(+1.70%)
Oct 18, 2006 18.75 19.09 18.71 18.90 156,371 +0.32(+1.73%)
Oct 17, 2006 18.94 19.02 18.39 18.58 130,549 -0.49(-2.58%)
Oct 16, 2006 18.93 19.07 18.76 19.07 167,281 +0.16(+0.85%)
Oct 13, 2006 18.94 19.05 18.45 18.91 130,227 -0.03(-0.15%)
Oct 12, 2006 18.14 18.94 18.13 18.94 164,603 +0.94(+5.21%)
Oct 11, 2006 18.01 18.42 17.81 18.00 154,903 -0.11(-0.63%)
Oct 10, 2006 18.40 18.40 17.61 18.12 84,878 -0.22(-1.19%)
Oct 09, 2006 18.18 18.37 17.70 18.33 76,724 +0.19(+1.04%)
Oct 06, 2006 18.03 18.23 17.59 18.14 140,880 +0.05(+0.26%)
Oct 05, 2006 17.32 18.35 17.29 18.10 319,982 +0.82(+4.77%)
Oct 04, 2006 16.70 17.29 16.43 17.27 219,090 +0.56(+3.34%)
Oct 03, 2006 16.90 16.92 16.36 16.71 305,424 -0.22(-1.29%)
Oct 02, 2006 17.38 17.52 16.86 16.93 117,263 -0.33(-1.92%)
Sep 29, 2006 17.42 17.66 17.24 17.26 227,601 -0.08(-0.44%)
Sep 28, 2006 17.19 17.41 16.65 17.34 328,674 +0.24(+1.38%)
Sep 27, 2006 17.05 17.29 16.88 17.10 240,470 +0.06(+0.33%)
Sep 26, 2006 16.94 17.20 16.56 17.05 286,592 +0.10(+0.62%)
Sep 25, 2006 17.32 17.52 16.88 16.94 309,339 -0.33(-1.92%)
Sep 22, 2006 18.02 18.02 17.25 17.27 190,855 -0.84(-4.65%)
Sep 21, 2006 18.46 18.61 17.93 18.12 164,894 -0.35(-1.90%)
Sep 20, 2006 18.75 18.75 18.09 18.47 169,146 -0.08(-0.41%)
Sep 19, 2006 18.94 18.94 17.95 18.54 143,136 -0.30(-1.61%)
Sep 18, 2006 18.55 18.94 18.42 18.84 178,527 +0.30(+1.63%)
Sep 15, 2006 18.83 18.98 18.17 18.54 246,432 -0.09(-0.51%)
Sep 14, 2006 18.97 19.07 18.37 18.64 206,855 -0.32(-1.70%)
Sep 13, 2006 18.07 19.12 17.99 18.96 614,648 +0.91(+5.04%)
Sep 12, 2006 18.06 18.14 17.78 18.05 235,510 -0.06(-0.31%)
Sep 11, 2006 17.95 18.60 17.56 18.11 270,192 +0.02(+0.11%)
Sep 08, 2006 18.62 18.62 17.47 18.09 328,277 -0.42(-2.25%)
Sep 07, 2006 17.88 18.86 17.85 18.50 325,985 +0.47(+2.63%)
Sep 06, 2006 18.15 18.44 17.96 18.03 177,845 -0.30(-1.65%)
Sep 05, 2006 18.04 18.47 17.53 18.33 227,125 +0.39(+2.16%)
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.