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 (%)
Feb 28, 2005 7.396 7.472 7.178 7.292 157,347 -0.31(-4.11%)
Feb 25, 2005 7.244 7.633 7.235 7.604 88,814 +0.24(+3.21%)
Feb 24, 2005 7.481 7.538 7.064 7.367 158,146 -0.01(-0.13%)
Feb 23, 2005 7.320 7.803 7.102 7.377 114,187 +0.24(+3.32%)
Feb 22, 2005 7.576 7.633 7.074 7.140 231,338 -0.43(-5.63%)
Feb 18, 2005 7.633 7.670 7.481 7.566 42,312 +0.08(+1.01%)
Feb 17, 2005 7.945 7.955 7.396 7.491 172,040 -0.37(-4.70%)
Feb 16, 2005 7.472 7.860 7.121 7.860 220,906 +0.28(+3.75%)
Feb 15, 2005 7.273 7.737 7.083 7.576 252,388 +0.38(+5.26%)
Feb 14, 2005 6.913 7.538 6.913 7.197 195,845 +0.23(+3.26%)
Feb 11, 2005 6.837 7.178 6.837 6.970 108,918 -0.11(-1.60%)
Feb 10, 2005 7.424 7.424 6.676 7.083 434,268 -0.21(-2.86%)
Feb 09, 2005 7.244 7.500 7.121 7.292 162,178 +0.00(+0.00%)
Feb 08, 2005 7.244 7.377 7.244 7.292 32,761 +0.01(+0.13%)
Feb 07, 2005 7.377 7.510 6.951 7.282 134,186 -0.19(-2.53%)
Feb 04, 2005 7.282 7.566 7.102 7.472 118,509 +0.22(+3.00%)
Feb 03, 2005 7.178 7.330 7.121 7.254 50,050 -0.07(-0.91%)
Feb 02, 2005 7.576 7.604 7.292 7.320 60,483 -0.02(-0.26%)
Feb 01, 2005 7.443 7.519 7.188 7.339 55,546 +0.01(+0.13%)
Jan 31, 2005 7.311 7.547 7.197 7.330 120,661 +0.15(+2.11%)
Jan 28, 2005 7.244 7.434 7.102 7.178 64,932 -0.02(-0.26%)
Jan 27, 2005 7.292 7.557 7.169 7.197 84,806 -0.20(-2.69%)
Jan 26, 2005 7.244 7.405 7.027 7.396 115,912 +0.27(+3.86%)
Jan 25, 2005 7.150 7.405 6.885 7.121 119,502 +0.11(+1.62%)
Jan 24, 2005 7.188 7.405 6.885 7.008 145,795 -0.26(-3.52%)
Jan 21, 2005 7.150 7.472 7.112 7.263 194,525 +0.06(+0.79%)
Jan 20, 2005 7.112 7.405 6.922 7.206 227,633 +0.04(+0.53%)
Jan 19, 2005 7.197 7.443 7.112 7.169 134,534 -0.10(-1.43%)
Jan 18, 2005 7.424 7.528 7.197 7.273 108,338 -0.03(-0.39%)
Jan 14, 2005 7.481 7.481 6.989 7.301 119,079 +0.16(+2.25%)
Jan 13, 2005 7.424 7.481 7.064 7.140 111,377 -0.23(-3.08%)
Jan 12, 2005 7.093 7.377 6.809 7.367 191,686 +0.28(+4.01%)
Jan 11, 2005 7.169 7.292 6.960 7.083 265,842 -0.17(-2.35%)
Jan 10, 2005 7.188 7.339 7.102 7.254 301,938 +0.03(+0.39%)
Jan 07, 2005 7.670 7.670 7.102 7.225 325,902 -0.35(-4.62%)
Jan 06, 2005 7.689 7.822 7.367 7.576 170,999 -0.18(-2.32%)
Jan 05, 2005 7.974 8.116 7.699 7.756 147,460 -0.30(-3.76%)
Jan 04, 2005 8.381 8.599 8.049 8.059 249,989 -0.29(-3.51%)
Jan 03, 2005 8.580 8.580 8.210 8.352 134,020 -0.06(-0.68%)
Dec 31, 2004 8.267 8.542 8.267 8.409 123,656 -0.16(-1.88%)
Dec 30, 2004 8.561 8.646 8.371 8.570 128,831 +0.10(+1.23%)
Dec 29, 2004 8.428 8.703 8.428 8.466 137,384 -0.15(-1.76%)
Dec 28, 2004 8.258 8.674 8.258 8.617 94,511 +0.36(+4.36%)
Dec 27, 2004 8.210 8.513 8.196 8.258 31,574 -0.16(-1.91%)
Dec 23, 2004 8.144 8.419 8.144 8.419 46,674 +0.14(+1.72%)
Dec 22, 2004 7.936 8.286 7.936 8.277 128,408 +0.20(+2.46%)
Dec 21, 2004 8.002 8.371 7.860 8.078 286,491 -0.09(-1.16%)
Dec 20, 2004 7.974 8.447 7.974 8.172 124,079 +0.08(+0.94%)
Dec 17, 2004 8.248 8.248 8.049 8.097 124,607 -0.07(-0.81%)
Dec 16, 2004 8.400 8.523 8.144 8.163 100,108 -0.18(-2.16%)
Dec 15, 2004 8.333 8.494 8.239 8.343 257,134 -0.18(-2.11%)
Dec 14, 2004 8.617 8.674 8.475 8.523 167,163 -0.15(-1.75%)
Dec 13, 2004 8.409 8.731 8.362 8.674 103,804 -0.03(-0.33%)
Dec 10, 2004 8.390 8.902 8.305 8.703 112,357 -0.01(-0.11%)
Dec 09, 2004 8.939 9.143 8.286 8.712 175,928 -0.48(-5.25%)
Dec 08, 2004 8.930 9.195 8.674 9.195 146,255 +0.27(+2.97%)
Dec 07, 2004 9.347 9.347 8.617 8.930 330,948 -0.34(-3.68%)
Dec 06, 2004 8.797 9.394 8.731 9.271 301,063 +0.37(+4.15%)
Dec 03, 2004 8.788 8.996 8.778 8.902 135,695 -0.09(-1.05%)
Dec 02, 2004 8.523 9.205 8.523 8.996 133,477 +0.28(+3.26%)
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.