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 (%)
Jan 31, 2020 22.66 22.72 21.94 22.25 222,598 -0.47(-2.05%)
Jan 30, 2020 22.55 22.73 22.46 22.71 124,380 -0.02(-0.09%)
Jan 29, 2020 22.71 22.90 22.64 22.73 177,839 +0.02(+0.09%)
Jan 28, 2020 22.52 22.76 22.36 22.71 114,019 +0.35(+1.58%)
Jan 27, 2020 21.73 22.40 21.73 22.36 142,206 +0.28(+1.29%)
Jan 24, 2020 22.10 22.18 21.80 22.08 211,076 -0.02(-0.11%)
Jan 23, 2020 22.15 22.23 21.83 22.10 349,821 -0.05(-0.24%)
Jan 22, 2020 22.69 22.83 22.11 22.15 315,933 -0.52(-2.31%)
Jan 21, 2020 22.63 22.80 22.54 22.68 259,462 -0.05(-0.24%)
Jan 17, 2020 23.42 23.42 22.53 22.73 279,089 -0.53(-2.28%)
Jan 16, 2020 23.23 23.34 22.92 23.26 149,263 +0.22(+0.94%)
Jan 15, 2020 22.97 23.38 22.89 23.05 559,570 -0.03(-0.13%)
Jan 14, 2020 22.91 23.41 22.81 23.08 183,865 +0.07(+0.30%)
Jan 13, 2020 22.82 23.02 22.48 23.01 246,136 +0.33(+1.47%)
Jan 10, 2020 22.77 22.95 22.67 22.67 185,379 +0.01(+0.04%)
Jan 09, 2020 22.86 23.02 22.60 22.66 174,254 -0.05(-0.22%)
Jan 08, 2020 22.71 22.98 22.69 22.71 147,255 +0.02(+0.11%)
Jan 07, 2020 22.62 22.84 22.38 22.69 125,687 +0.10(+0.43%)
Jan 06, 2020 22.34 22.65 22.16 22.59 171,327 +0.04(+0.20%)
Jan 03, 2020 22.24 22.60 22.07 22.55 342,004 -0.06(-0.26%)
Jan 02, 2020 22.94 22.94 22.21 22.60 149,037 -0.11(-0.48%)
Dec 31, 2019 22.55 22.86 22.55 22.71 201,491 +0.13(+0.56%)
Dec 30, 2019 22.69 22.72 22.26 22.59 315,578 +0.03(+0.13%)
Dec 27, 2019 22.82 22.82 22.35 22.56 228,002 -0.18(-0.78%)
Dec 26, 2019 22.71 22.93 22.56 22.73 335,958 -0.01(-0.04%)
Dec 24, 2019 22.60 22.74 22.44 22.74 278,681 +0.14(+0.61%)
Dec 23, 2019 22.21 22.64 22.00 22.60 271,146 +0.49(+2.22%)
Dec 20, 2019 21.83 22.23 21.77 22.11 1,909,983 +0.26(+1.21%)
Dec 19, 2019 21.65 21.94 21.54 21.85 254,892 +0.23(+1.07%)
Dec 18, 2019 21.36 21.67 21.25 21.62 309,555 +0.24(+1.12%)
Dec 17, 2019 21.22 21.55 21.15 21.38 257,655 +0.13(+0.60%)
Dec 16, 2019 21.23 21.62 21.15 21.25 251,941 +0.15(+0.69%)
Dec 13, 2019 21.13 21.39 20.97 21.11 124,711 -0.04(-0.18%)
Dec 12, 2019 20.50 21.45 20.50 21.14 176,388 +0.75(+3.69%)
Dec 11, 2019 20.54 20.65 20.32 20.39 161,608 -0.14(-0.67%)
Dec 10, 2019 20.45 20.71 20.39 20.53 153,802 +0.04(+0.21%)
Dec 09, 2019 20.48 20.66 20.32 20.49 322,741 +0.07(+0.36%)
Dec 06, 2019 20.16 20.49 20.14 20.41 273,995 +0.47(+2.35%)
Dec 05, 2019 20.15 20.15 19.88 19.94 148,661 -0.09(-0.46%)
Dec 04, 2019 20.11 20.24 19.82 20.04 178,290 -0.01(-0.07%)
Dec 03, 2019 19.82 20.35 19.82 20.05 111,457 -0.01(-0.05%)
Dec 02, 2019 20.54 20.61 19.94 20.06 221,903 -0.58(-2.79%)
Nov 29, 2019 20.72 20.77 20.46 20.64 63,993 -0.19(-0.89%)
Nov 27, 2019 20.87 20.96 20.75 20.82 99,216 +0.04(+0.19%)
Nov 26, 2019 21.00 21.18 20.78 20.78 219,329 -0.26(-1.25%)
Nov 25, 2019 20.22 21.12 20.20 21.05 214,866 +0.87(+4.31%)
Nov 22, 2019 19.76 20.24 19.69 20.18 150,923 +0.43(+2.18%)
Nov 21, 2019 19.86 19.87 19.61 19.75 166,644 -0.10(-0.49%)
Nov 20, 2019 19.14 19.99 19.14 19.85 362,305 +0.50(+2.57%)
Nov 19, 2019 19.56 19.81 19.34 19.35 245,233 -0.16(-0.80%)
Nov 18, 2019 19.68 19.89 19.34 19.50 275,678 -0.19(-0.94%)
Nov 15, 2019 19.52 19.78 19.48 19.69 195,360 +0.34(+1.74%)
Nov 14, 2019 19.30 19.47 19.15 19.35 106,729 -0.10(-0.50%)
Nov 13, 2019 19.45 19.55 19.24 19.45 218,838 -0.11(-0.57%)
Nov 12, 2019 18.82 19.58 18.82 19.56 221,232 +0.72(+3.84%)
Nov 11, 2019 18.10 19.18 17.96 18.84 378,408 +0.90(+5.04%)
Nov 08, 2019 17.68 18.05 17.42 17.94 179,797 +0.14(+0.80%)
Nov 07, 2019 17.27 17.79 17.08 17.79 386,328 +0.71(+4.17%)
Nov 06, 2019 17.68 17.89 17.06 17.08 247,326 -0.61(-3.42%)
Nov 05, 2019 18.52 19.02 16.94 17.69 746,922 -1.41(-7.37%)
Nov 04, 2019 20.94 21.43 17.59 19.09 673,027 -1.76(-8.43%)
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.