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, 2007 15.10 15.25 14.81 15.16 194,634 +0.22(+1.46%)
Nov 29, 2007 14.91 15.13 14.74 14.94 118,706 +0.02(+0.13%)
Nov 28, 2007 14.56 14.98 14.26 14.92 369,766 +0.46(+3.21%)
Nov 27, 2007 14.20 14.57 13.76 14.46 221,884 +0.25(+1.73%)
Nov 26, 2007 14.36 14.38 13.80 14.21 373,167 -0.23(-1.57%)
Nov 23, 2007 14.33 14.58 13.80 14.44 84,063 +0.20(+1.40%)
Nov 21, 2007 14.24 14.44 14.08 14.24 144,679 -0.06(-0.40%)
Nov 20, 2007 13.53 14.46 13.46 14.30 421,081 +0.72(+5.30%)
Nov 19, 2007 14.02 14.10 13.36 13.58 215,037 -0.62(-4.34%)
Nov 16, 2007 14.45 14.58 13.79 14.20 255,601 -0.23(-1.58%)
Nov 15, 2007 15.21 15.21 14.37 14.42 157,546 -0.89(-5.81%)
Nov 14, 2007 15.27 15.38 15.07 15.31 172,149 +0.11(+0.75%)
Nov 13, 2007 15.06 15.29 14.61 15.20 274,981 +0.31(+2.10%)
Nov 12, 2007 14.32 15.14 13.85 14.89 436,937 +0.49(+3.42%)
Nov 09, 2007 14.09 14.45 13.46 14.39 244,825 +0.14(+1.00%)
Nov 08, 2007 14.35 14.35 13.47 14.25 303,790 +0.04(+0.27%)
Nov 07, 2007 14.31 14.45 14.00 14.21 234,705 -0.30(-2.09%)
Nov 06, 2007 14.13 14.55 13.68 14.52 269,715 +0.39(+2.75%)
Nov 05, 2007 14.58 14.61 13.88 14.13 201,261 -0.68(-4.60%)
Nov 02, 2007 14.92 14.99 14.30 14.81 258,087 -0.04(-0.26%)
Nov 01, 2007 14.97 15.09 14.49 14.85 604,160 -0.25(-1.63%)
Oct 31, 2007 15.71 15.83 15.00 15.09 463,060 -0.57(-3.63%)
Oct 30, 2007 15.28 16.10 15.25 15.66 350,856 +0.28(+1.85%)
Oct 29, 2007 15.65 15.65 15.20 15.38 317,810 -0.40(-2.52%)
Oct 26, 2007 15.54 15.78 14.94 15.78 217,604 +0.39(+2.52%)
Oct 25, 2007 15.18 15.89 14.68 15.39 346,723 -0.24(-1.52%)
Oct 24, 2007 15.31 15.91 15.15 15.63 146,203 +0.16(+1.04%)
Oct 23, 2007 15.63 15.71 14.96 15.46 199,408 +0.01(+0.06%)
Oct 22, 2007 14.63 15.61 14.38 15.45 234,008 +0.62(+4.21%)
Oct 19, 2007 15.15 15.29 14.78 14.83 179,136 -0.32(-2.13%)
Oct 18, 2007 15.18 15.60 15.07 15.15 183,483 -0.09(-0.56%)
Oct 17, 2007 15.58 15.60 14.65 15.24 175,058 -0.16(-1.05%)
Oct 16, 2007 15.37 15.45 15.10 15.40 81,864 -0.04(-0.25%)
Oct 15, 2007 15.71 16.06 15.14 15.44 206,949 -0.37(-2.34%)
Oct 12, 2007 15.55 16.27 15.43 15.80 114,434 +0.25(+1.58%)
Oct 11, 2007 16.04 16.06 15.25 15.56 262,535 -0.40(-2.49%)
Oct 10, 2007 16.06 16.15 15.84 15.96 149,243 -0.14(-0.88%)
Oct 09, 2007 16.01 16.19 15.92 16.10 135,105 +0.09(+0.59%)
Oct 08, 2007 15.99 16.23 15.74 16.00 87,733 -0.06(-0.35%)
Oct 05, 2007 16.03 16.18 15.70 16.06 185,297 +0.20(+1.25%)
Oct 04, 2007 15.83 16.10 15.53 15.86 178,562 +0.05(+0.30%)
Oct 03, 2007 15.57 16.16 15.57 15.81 311,783 +0.19(+1.21%)
Oct 02, 2007 15.10 16.08 15.09 15.63 264,866 +0.55(+3.64%)
Oct 01, 2007 14.31 15.11 14.31 15.08 188,187 +0.80(+5.57%)
Sep 28, 2007 14.38 14.90 14.17 14.28 125,420 -0.09(-0.59%)
Sep 27, 2007 15.02 15.11 14.31 14.37 104,216 -0.56(-3.74%)
Sep 26, 2007 15.01 15.25 14.89 14.92 166,253 +0.05(+0.32%)
Sep 25, 2007 14.50 15.04 14.50 14.88 150,440 +0.29(+2.01%)
Sep 24, 2007 14.95 15.10 14.47 14.58 88,707 -0.34(-2.28%)
Sep 21, 2007 14.91 15.15 14.81 14.92 226,915 +0.15(+1.03%)
Sep 20, 2007 14.73 15.15 14.66 14.77 92,529 +0.00(+0.00%)
Sep 19, 2007 14.80 15.04 14.55 14.77 203,108 +0.01(+0.06%)
Sep 18, 2007 13.95 14.78 13.76 14.76 278,569 +0.88(+6.34%)
Sep 17, 2007 14.02 14.05 13.64 13.88 129,563 -0.17(-1.21%)
Sep 14, 2007 13.67 14.12 13.54 14.05 129,421 +0.20(+1.44%)
Sep 13, 2007 13.71 14.07 13.35 13.85 217,876 +0.24(+1.74%)
Sep 12, 2007 14.14 14.19 13.58 13.62 151,142 -0.58(-4.07%)
Sep 11, 2007 13.99 14.26 13.89 14.20 332,924 +0.31(+2.25%)
Sep 10, 2007 13.74 13.92 13.26 13.88 296,515 +0.19(+1.38%)
Sep 07, 2007 13.39 13.87 13.26 13.69 155,252 +0.11(+0.84%)
Sep 06, 2007 13.51 13.82 13.40 13.58 170,386 +0.18(+1.34%)
Sep 05, 2007 13.49 13.54 13.39 13.40 139,071 -0.28(-2.08%)
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.