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 (%)
May 31, 2006 14.79 15.57 14.70 15.44 120,970 +0.52(+3.49%)
May 30, 2006 15.36 15.58 14.80 14.91 102,778 -0.59(-3.79%)
May 26, 2006 14.74 15.52 14.74 15.50 109,113 +0.74(+5.00%)
May 25, 2006 14.75 15.09 14.66 14.76 186,506 +0.14(+0.97%)
May 24, 2006 14.49 15.05 13.07 14.62 428,038 +0.17(+1.18%)
May 23, 2006 14.33 14.90 14.16 14.45 125,533 +0.32(+2.28%)
May 22, 2006 14.28 14.40 13.91 14.13 248,162 -0.44(-2.99%)
May 19, 2006 13.67 14.91 13.67 14.56 681,641 +0.80(+5.78%)
May 18, 2006 14.39 14.51 13.66 13.77 245,753 -0.55(-3.84%)
May 17, 2006 14.64 14.64 13.83 14.32 230,294 -0.55(-3.69%)
May 16, 2006 14.68 15.15 14.43 14.87 161,762 +0.22(+1.49%)
May 15, 2006 15.38 15.68 14.33 14.65 252,687 -0.90(-5.79%)
May 12, 2006 15.71 15.82 15.41 15.55 344,124 -0.36(-2.26%)
May 11, 2006 15.85 16.34 15.58 15.91 534,346 +0.31(+2.00%)
May 10, 2006 16.16 16.16 15.40 15.60 171,260 -0.57(-3.52%)
May 09, 2006 16.61 17.05 16.13 16.16 285,925 -0.45(-2.68%)
May 08, 2006 16.56 17.07 16.13 16.61 385,335 +0.04(+0.23%)
May 05, 2006 16.28 16.65 16.00 16.57 228,508 +0.47(+2.94%)
May 04, 2006 15.05 16.25 15.05 16.10 351,504 +0.99(+6.58%)
May 03, 2006 14.18 15.19 14.15 15.10 188,624 +0.93(+6.55%)
May 02, 2006 13.99 14.48 13.93 14.18 252,092 +0.16(+1.15%)
May 01, 2006 14.43 14.81 13.78 14.02 176,754 -0.36(-2.50%)
Apr 28, 2006 14.85 14.91 14.03 14.38 262,414 -0.52(-3.50%)
Apr 27, 2006 13.53 15.56 13.22 14.90 509,709 +2.22(+17.48%)
Apr 26, 2006 12.48 13.11 12.46 12.68 89,240 +0.20(+1.59%)
Apr 25, 2006 12.33 12.60 12.22 12.48 78,827 +0.08(+0.61%)
Apr 24, 2006 13.54 13.54 12.15 12.41 245,937 -1.07(-7.94%)
Apr 21, 2006 13.61 13.79 13.29 13.48 81,856 -0.11(-0.84%)
Apr 20, 2006 13.56 13.89 13.38 13.59 188,656 -0.12(-0.90%)
Apr 19, 2006 13.07 13.73 13.02 13.71 110,355 +0.67(+5.16%)
Apr 18, 2006 12.60 13.07 12.48 13.04 135,874 +0.44(+3.46%)
Apr 17, 2006 12.58 12.61 12.43 12.60 154,824 -0.01(-0.08%)
Apr 13, 2006 12.46 12.62 12.36 12.61 118,933 +0.09(+0.68%)
Apr 12, 2006 12.86 12.92 12.44 12.53 148,910 -0.33(-2.58%)
Apr 11, 2006 13.13 13.61 12.67 12.86 158,618 -0.25(-1.88%)
Apr 10, 2006 12.80 13.37 12.51 13.11 189,897 +0.35(+2.75%)
Apr 07, 2006 13.24 13.47 12.71 12.76 134,868 -0.44(-3.37%)
Apr 06, 2006 13.65 13.65 13.02 13.20 174,139 -0.51(-3.73%)
Apr 05, 2006 13.70 13.80 13.52 13.71 101,184 +0.01(+0.07%)
Apr 04, 2006 13.86 14.02 13.54 13.70 125,385 +0.09(+0.70%)
Apr 03, 2006 14.11 14.24 13.52 13.61 108,124 -0.46(-3.30%)
Mar 31, 2006 14.07 14.20 13.84 14.07 107,910 +0.02(+0.14%)
Mar 30, 2006 14.55 14.55 13.83 14.05 357,137 -0.43(-2.94%)
Mar 29, 2006 13.96 14.66 13.96 14.48 135,711 +0.52(+3.73%)
Mar 28, 2006 13.64 14.39 13.57 13.96 162,987 +0.23(+1.66%)
Mar 27, 2006 13.50 13.84 13.27 13.73 154,008 +0.17(+1.26%)
Mar 24, 2006 13.92 13.98 13.44 13.56 160,409 -0.32(-2.32%)
Mar 23, 2006 13.83 13.92 13.66 13.88 97,890 -0.01(-0.07%)
Mar 22, 2006 13.71 13.89 13.43 13.89 137,701 +0.07(+0.48%)
Mar 21, 2006 14.19 14.20 13.57 13.83 203,507 -0.37(-2.60%)
Mar 20, 2006 14.12 14.30 13.56 14.20 195,237 +0.02(+0.13%)
Mar 17, 2006 14.07 14.42 13.87 14.18 373,464 +0.20(+1.42%)
Mar 16, 2006 13.40 14.16 13.13 13.98 195,272 +0.56(+4.16%)
Mar 15, 2006 13.13 13.55 12.94 13.42 119,416 +0.35(+2.68%)
Mar 14, 2006 12.85 13.47 12.55 13.07 162,561 +0.09(+0.73%)
Mar 13, 2006 12.84 13.56 12.75 12.97 152,614 +0.20(+1.56%)
Mar 10, 2006 12.53 12.93 12.50 12.77 76,456 +0.16(+1.28%)
Mar 09, 2006 13.42 13.43 12.57 12.61 101,227 -0.72(-5.40%)
Mar 08, 2006 13.41 13.71 13.21 13.33 115,554 -0.12(-0.91%)
Mar 07, 2006 13.53 13.66 13.30 13.46 201,441 -0.09(-0.70%)
Mar 06, 2006 13.53 13.73 13.51 13.55 161,516 +0.01(+0.07%)
Mar 03, 2006 14.09 14.09 13.51 13.54 134,644 -0.64(-4.54%)
Mar 02, 2006 13.37 14.20 13.35 14.19 221,237 +0.74(+5.49%)
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.