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 (%)
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%)
Dec 01, 2004 8.646 8.760 8.466 8.712 87,119 +0.18(+2.11%)
Nov 30, 2004 8.589 8.646 8.296 8.532 72,335 -0.11(-1.31%)
Nov 29, 2004 8.807 8.807 8.447 8.646 73,180 +0.02(+0.22%)
Nov 26, 2004 8.485 8.807 8.485 8.627 37,804 +0.10(+1.22%)
Nov 24, 2004 8.504 8.523 8.390 8.523 52,905 +0.00(+0.00%)
Nov 23, 2004 8.542 8.542 8.305 8.523 45,935 +0.03(+0.33%)
Nov 22, 2004 8.400 8.523 8.314 8.494 123,023 +0.11(+1.36%)
Nov 19, 2004 8.286 8.456 8.286 8.381 103,276 -0.01(-0.11%)
Nov 18, 2004 8.438 8.570 8.381 8.390 62,198 -0.15(-1.77%)
Nov 17, 2004 8.485 8.769 8.201 8.542 86,274 +0.25(+2.97%)
Nov 16, 2004 8.646 8.722 8.229 8.296 110,245 -0.47(-5.40%)
Nov 15, 2004 8.613 8.864 8.400 8.769 68,111 +0.08(+0.87%)
Nov 12, 2004 8.902 8.902 8.542 8.693 90,815 -0.08(-0.86%)
Nov 11, 2004 8.627 8.864 8.523 8.769 91,343 +0.25(+2.89%)
Nov 10, 2004 8.466 8.655 8.447 8.523 113,202 -0.08(-0.88%)
Nov 09, 2004 8.135 8.636 8.049 8.599 126,085 +0.39(+4.73%)
Nov 08, 2004 8.456 8.475 8.078 8.210 78,988 -0.17(-2.03%)
Nov 05, 2004 8.215 8.475 8.087 8.381 75,292 +0.15(+1.84%)
Nov 04, 2004 7.481 8.419 7.481 8.229 107,500 +0.58(+7.55%)
Nov 03, 2004 7.585 7.765 7.434 7.652 121,122 +0.27(+3.59%)
Nov 02, 2004 7.367 7.689 7.273 7.386 131,260 +0.04(+0.52%)
Nov 01, 2004 7.443 7.491 7.235 7.349 47,308 -0.04(-0.51%)
Oct 29, 2004 7.405 7.462 6.998 7.386 121,439 +0.02(+0.26%)
Oct 28, 2004 6.676 7.491 6.676 7.367 144,671 +0.47(+6.87%)
Oct 27, 2004 6.780 6.913 6.610 6.894 132,738 +0.25(+3.70%)
Oct 26, 2004 6.638 6.854 6.553 6.648 84,585 -0.03(-0.43%)
Oct 25, 2004 6.638 6.701 6.496 6.676 123,656 +0.07(+1.00%)
Oct 22, 2004 6.638 6.866 6.488 6.610 154,280 -0.17(-2.51%)
Oct 21, 2004 6.581 6.866 6.487 6.780 29,145 +0.03(+0.42%)
Oct 20, 2004 6.629 6.856 6.581 6.752 65,366 +0.14(+2.15%)
Oct 19, 2004 6.705 6.913 6.581 6.610 37,065 -0.27(-3.99%)
Oct 18, 2004 6.648 6.941 6.600 6.885 37,487 +0.19(+2.83%)
Oct 15, 2004 6.345 6.742 6.269 6.695 112,674 +0.43(+6.80%)
Oct 14, 2004 6.548 6.629 6.269 6.269 54,911 -0.24(-3.64%)
Oct 13, 2004 6.799 6.866 6.430 6.506 88,597 -0.15(-2.28%)
Oct 12, 2004 6.847 6.847 6.534 6.657 33,897 -0.17(-2.50%)
Oct 11, 2004 6.590 6.856 6.581 6.828 53,327 +0.37(+5.72%)
Oct 08, 2004 6.581 6.818 6.458 6.458 48,998 -0.24(-3.54%)
Oct 07, 2004 6.960 7.131 6.591 6.695 98,101 -0.37(-5.23%)
Oct 06, 2004 7.074 7.150 6.809 7.064 56,706 +0.05(+0.66%)
Oct 05, 2004 7.121 7.235 6.894 7.018 31,785 -0.07(-0.92%)
Oct 04, 2004 6.998 7.093 6.761 7.083 76,242 +0.09(+1.22%)
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.