$17.76 -0.16 (%) Luminex Corp (DE) - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMNX historical data

Date Open High Low Close Volume
2/9/201617.7618.1717.5217.76281,873
2/8/201617.9618.2417.3717.92264,056
2/5/201618.4818.5718.0718.09319,801
2/4/201618.6919.1318.4618.52188,590
2/3/201619.8920.0918.6018.78348,844
2/2/201620.0020.9919.0119.84766,836
2/1/201619.1219.3618.6118.87297,199
1/29/201618.7319.2018.5519.19404,627
1/28/201618.8618.9018.3418.59198,033
1/27/201619.3319.5018.6318.73434,189
1/26/201619.4719.6119.1619.42159,020
1/25/201619.5319.7719.3219.36164,223
1/22/201619.3319.7119.0319.66204,159
1/21/201619.6319.6319.0519.08216,842
1/20/201618.8619.8218.8419.59294,744
1/19/201619.6119.8518.9119.08339,132
1/15/201618.8219.4918.7019.43330,418
1/14/201619.2919.7718.8519.40385,014
1/13/201619.6419.9319.1519.27303,751
1/12/201618.9219.6618.8719.60285,864
1/11/201619.1819.2118.4418.87351,622
1/8/201619.9220.2219.1319.18361,766
1/7/201619.8120.0019.6019.84253,385
1/6/201620.1720.4820.0520.09247,096
1/5/201620.5820.7320.3320.35242,172
1/4/201620.9721.0120.2120.44406,226
12/31/201521.6021.7721.3421.39115,720
12/30/201521.9021.9221.4621.6499,012
12/29/201521.8822.1121.6721.9289,496
12/28/201521.6421.8321.5521.71127,165
12/24/201521.6121.8121.5521.6665,571
12/23/201521.8021.9921.5521.68188,084
12/22/201521.8421.8421.4121.69104,789
12/21/201521.6721.8721.4821.73223,532
12/18/201521.8421.8921.4721.491,027,883
12/17/201522.8222.8421.9321.96274,155
12/16/201522.4422.8522.3222.81266,624
12/15/201521.6822.2521.6822.20782,818
12/14/201521.2921.7321.1821.54262,426
12/11/201521.1821.7521.0921.20298,088
12/10/201521.4921.7121.4321.60224,763
12/9/201521.3821.8821.3821.47268,146
12/8/201521.2421.6721.2421.54197,165
12/7/201521.4921.6921.3121.37273,147
12/4/201521.3521.7921.2721.55201,264
12/3/201521.4021.7621.2521.35228,790
12/2/201521.9722.0021.3621.41180,978
12/1/201521.5621.9821.4521.92208,895
11/30/201521.9321.9321.3821.52330,113
11/27/201521.9022.0520.0021.9068,798
11/25/201521.5721.9421.5621.8994,555
11/24/201521.4121.6821.0621.58161,434
11/23/201521.5921.8521.4421.52193,222
11/20/201521.4421.7021.0521.67227,162
11/19/201521.4721.4721.1221.30152,658
11/18/201520.7821.4520.6121.42227,685
11/17/201520.7221.1820.5120.80206,359
11/16/201520.3320.8020.2020.74164,520
11/13/201520.2420.6920.0820.30156,168
11/12/201520.5420.7720.2720.39177,684
11/11/201521.1121.1720.7820.82111,998
11/10/201520.9421.2820.8721.09193,684
11/9/201520.9821.1620.4921.05202,216
11/6/201520.7821.0920.3921.06196,219
11/5/201520.6820.9820.5020.90205,856
11/4/201520.9921.0120.6220.78362,113
11/3/201521.1322.0720.5021.011,632,493
11/2/201518.1819.3718.0919.24534,646
10/30/201518.2518.5218.1318.20349,820
10/29/201518.6019.0218.0218.30152,367
10/28/201517.9118.6617.7418.60273,367
10/27/201517.8118.6717.6517.92149,931
10/26/201517.9518.2117.6317.84191,064
10/23/201518.0918.1017.7017.92204,805
10/22/201517.8018.1917.5217.91163,103
10/21/201518.0518.0617.5717.74197,374
10/20/201517.9718.0117.7917.88133,015
10/19/201517.9018.1117.4717.93164,219
10/16/201518.4218.4217.7717.98198,222
10/15/201518.0918.3617.8118.34193,117
10/14/201518.0818.3117.7417.79149,512
10/13/201518.0818.4117.9918.07249,279
10/12/201518.2918.3217.9118.27194,465
10/9/201518.0218.2717.7218.16238,600
10/8/201517.5417.9817.3717.90289,713
10/7/201517.5018.1917.0717.64825,957
10/6/201516.8616.8616.1616.51178,953
10/5/201517.1017.7116.6516.94176,307
10/2/201516.6717.0816.6017.00158,312
10/1/201516.8716.9116.4916.74209,968
9/30/201516.9117.2516.5116.91228,544
9/29/201517.4417.5616.5416.75260,003
9/28/201517.4217.4516.9517.07258,299
9/25/201517.7717.9317.4017.55370,799
9/24/201517.6818.0017.5517.71221,383
9/23/201517.8618.0317.7517.75129,228
9/22/201517.8318.2117.6217.87129,661
9/21/201518.6918.6917.6918.11251,425
9/18/201518.7019.0518.4618.55328,942
9/17/201518.7419.1418.4618.93225,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center