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 30, 2005 11.17 11.25 10.97 11.00 82,104 -0.22(-1.94%)
Dec 29, 2005 11.36 11.43 11.17 11.22 229,186 -0.06(-0.50%)
Dec 28, 2005 10.98 11.50 10.81 11.28 328,202 +0.31(+2.85%)
Dec 27, 2005 10.63 10.97 10.63 10.97 61,775 +0.29(+2.75%)
Dec 23, 2005 10.80 10.80 10.45 10.67 20,416 -0.09(-0.88%)
Dec 22, 2005 10.79 10.84 10.52 10.77 42,611 +0.01(+0.09%)
Dec 21, 2005 10.36 10.76 10.36 10.76 67,396 +0.34(+3.27%)
Dec 20, 2005 10.61 10.62 10.32 10.42 94,252 -0.26(-2.40%)
Dec 19, 2005 10.92 10.98 10.46 10.67 117,713 -0.25(-2.25%)
Dec 16, 2005 10.74 11.01 10.74 10.92 191,567 +0.15(+1.41%)
Dec 15, 2005 10.88 10.89 10.56 10.77 104,752 -0.04(-0.35%)
Dec 14, 2005 10.76 10.88 10.63 10.80 84,888 +0.04(+0.35%)
Dec 13, 2005 10.75 11.05 10.62 10.77 54,504 +0.02(+0.18%)
Dec 12, 2005 10.89 11.06 10.53 10.75 68,689 -0.03(-0.26%)
Dec 09, 2005 10.97 11.04 10.51 10.78 73,478 -0.09(-0.78%)
Dec 08, 2005 10.56 10.98 10.43 10.86 129,293 +0.30(+2.87%)
Dec 07, 2005 10.56 10.61 10.35 10.56 94,648 -0.03(-0.27%)
Dec 06, 2005 10.40 10.75 10.30 10.59 119,631 +0.30(+2.95%)
Dec 05, 2005 10.27 10.41 10.05 10.28 82,065 +0.09(+0.84%)
Dec 02, 2005 10.25 10.25 9.612 10.20 68,099 +0.10(+1.03%)
Dec 01, 2005 10.08 10.19 9.962 10.09 63,740 +0.17(+1.72%)
Nov 30, 2005 9.830 10.10 9.716 9.924 108,725 +0.20(+2.04%)
Nov 29, 2005 9.905 9.905 9.640 9.725 39,645 -0.06(-0.58%)
Nov 28, 2005 9.849 9.896 9.612 9.782 75,990 -0.12(-1.24%)
Nov 25, 2005 10.14 10.14 9.792 9.905 14,323 -0.05(-0.48%)
Nov 23, 2005 10.33 10.33 9.934 9.953 29,550 -0.33(-3.22%)
Nov 22, 2005 10.14 10.34 9.915 10.28 53,452 +0.07(+0.65%)
Nov 21, 2005 9.915 10.23 9.763 10.22 90,505 +0.22(+2.18%)
Nov 18, 2005 9.867 10.00 9.707 10.00 55,364 +0.27(+2.82%)
Nov 17, 2005 9.233 9.801 9.081 9.725 80,426 +0.51(+5.55%)
Nov 16, 2005 9.205 9.299 8.958 9.214 69,927 -0.09(-0.92%)
Nov 15, 2005 9.707 9.707 9.157 9.299 54,320 -0.30(-3.16%)
Nov 14, 2005 9.735 9.792 9.546 9.602 42,214 -0.22(-2.22%)
Nov 11, 2005 9.943 9.943 9.546 9.820 22,484 -0.03(-0.29%)
Nov 10, 2005 9.782 9.849 9.508 9.849 53,068 +0.03(+0.29%)
Nov 09, 2005 9.650 9.943 9.517 9.820 62,770 +0.11(+1.17%)
Nov 08, 2005 9.640 9.820 9.640 9.707 30,160 -0.06(-0.58%)
Nov 07, 2005 9.612 9.811 9.441 9.763 75,842 -0.02(-0.19%)
Nov 04, 2005 9.707 9.915 9.498 9.782 76,786 +0.10(+1.08%)
Nov 03, 2005 9.943 10.04 9.498 9.678 122,982 -0.17(-1.73%)
Nov 02, 2005 9.517 9.915 9.517 9.849 115,286 +0.28(+2.97%)
Nov 01, 2005 9.763 9.905 9.564 9.564 40,968 -0.31(-3.16%)
Oct 31, 2005 9.849 10.04 9.725 9.877 77,118 +0.04(+0.38%)
Oct 28, 2005 9.716 9.924 9.470 9.839 78,827 +0.22(+2.26%)
Oct 27, 2005 10.24 10.24 9.470 9.621 61,391 -0.74(-7.13%)
Oct 26, 2005 9.811 10.36 9.801 10.36 81,998 +0.50(+5.09%)
Oct 25, 2005 9.707 9.934 9.347 9.858 60,667 +0.06(+0.58%)
Oct 24, 2005 9.527 9.811 9.527 9.801 71,813 +0.30(+3.19%)
Oct 21, 2005 9.385 9.707 9.385 9.498 51,784 +0.05(+0.50%)
Oct 20, 2005 9.583 9.849 9.233 9.451 74,284 -0.23(-2.35%)
Oct 19, 2005 8.939 9.678 8.902 9.678 76,589 +0.63(+6.90%)
Oct 18, 2005 9.214 9.385 8.902 9.053 68,690 -0.23(-2.45%)
Oct 17, 2005 9.508 9.508 9.025 9.280 91,545 -0.22(-2.29%)
Oct 14, 2005 9.347 9.508 9.025 9.498 54,543 +0.28(+3.08%)
Oct 13, 2005 8.977 9.356 8.797 9.214 46,454 +0.27(+3.07%)
Oct 12, 2005 8.760 9.006 8.475 8.939 90,031 +0.17(+1.94%)
Oct 11, 2005 9.375 9.385 8.760 8.769 80,450 -0.51(-5.51%)
Oct 10, 2005 9.119 9.489 9.006 9.280 77,616 -0.03(-0.31%)
Oct 07, 2005 9.337 9.564 8.921 9.309 60,315 +0.08(+0.82%)
Oct 06, 2005 9.422 9.574 8.911 9.233 126,648 -0.24(-2.50%)
Oct 05, 2005 9.820 9.820 9.432 9.470 56,206 -0.44(-4.40%)
Oct 04, 2005 9.896 10.04 9.725 9.905 61,007 +0.04(+0.38%)
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.