$19.89 +0.49 (%) Luminex Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMNX historical data

Date Open High Low Close Volume
12/9/201619.5320.0219.4419.89339,864
12/8/201619.1219.4318.5319.40717,122
12/7/201619.7719.9518.7319.14380,209
12/6/201619.8720.0419.3419.90288,493
12/5/201619.7219.9319.4719.72171,987
12/2/201619.7019.8419.3519.50169,533
12/1/201620.2820.5219.6419.78178,816
11/30/201620.7720.8520.2120.33119,505
11/29/201620.4820.8220.3420.74134,429
11/28/201620.6420.9620.2320.35190,871
11/25/201620.9320.9820.6820.9395,132
11/23/201620.3920.9519.8520.94111,947
11/22/201621.0621.1620.2820.50158,005
11/21/201621.0621.0720.5721.05149,412
11/18/201620.9521.2220.9221.04167,063
11/17/201620.9421.2220.8520.95146,172
11/16/201621.0021.1620.8220.84179,629
11/15/201621.1821.1820.7721.01192,796
11/14/201621.8021.8020.9721.24215,304
11/11/201621.0921.6820.9321.59329,402
11/10/201620.7121.1220.4521.09296,830
11/9/201620.0020.7920.0020.49344,501
11/8/201619.5519.9519.3919.76155,022
11/7/201618.9319.6618.8919.65446,288
11/4/201618.2318.7618.2318.46225,166
11/3/201618.2018.4518.1518.20244,039
11/2/201618.1818.3917.8118.20424,787
11/1/201621.6721.9517.6418.261,271,725
10/31/201620.5220.9320.2020.83272,642
10/28/201620.4320.5620.2620.52117,628
10/27/201620.8621.0120.4220.47159,470
10/26/201621.1921.2020.6720.74173,523
10/25/201621.9921.9921.2421.28158,900
10/24/201621.8122.0421.7421.95160,757
10/21/201621.7021.7621.5821.65121,242
10/20/201621.6122.0421.6121.86203,873
10/19/201622.0822.1921.6821.70151,044
10/18/201622.1422.1921.9322.0997,102
10/17/201622.1322.1721.8621.88113,307
10/14/201622.1622.3522.0722.16128,412
10/13/201622.1622.4722.0622.10294,254
10/12/201623.0623.1922.3822.38209,272
10/11/201623.3323.3522.8522.89143,366
10/10/201623.2823.6223.2823.48137,464
10/7/201623.2123.2422.9923.17107,976
10/6/201622.8923.3522.8923.20172,392
10/5/201622.7022.9922.6222.95152,811
10/4/201622.5922.7522.4622.58140,282
10/3/201622.6822.6822.3822.59133,213
9/30/201622.5822.8222.4922.72163,905
9/29/201622.8922.9822.5422.55151,378
9/28/201622.7322.9322.7222.82143,964
9/27/201622.5822.7622.4222.73146,734
9/26/201622.6422.7422.4322.57196,709
9/23/201622.6822.8622.5822.79176,577
9/22/201622.5422.7622.3922.75231,442
9/21/201622.1022.4022.1022.37226,811
9/20/201622.0022.2221.9022.08168,672
9/19/201621.9422.1521.7821.88125,903
9/16/201621.9822.0121.7021.86282,132
9/15/201621.4322.0121.3621.96189,870
9/14/201621.3121.5521.3121.42150,959
9/13/201621.2621.3421.1221.28218,543
9/12/201621.0021.4821.0021.43187,924
9/9/201621.3921.3921.0621.08186,650
9/8/201621.3221.5621.3021.54102,875
9/7/201621.0921.4121.0021.39237,568
9/6/201621.1821.4721.0121.07163,060
9/2/201621.0121.1820.9421.12149,964
9/1/201621.0721.1120.7620.93173,351
8/31/201621.0321.1620.9721.07137,113
8/30/201621.0421.2220.9121.03115,199
8/29/201621.2521.4021.0421.08131,112
8/26/201621.0721.3520.9721.20104,069
8/25/201621.1621.5320.9621.08217,247
8/24/201621.8821.9921.0921.18154,862
8/23/201621.9521.9921.7621.85106,098
8/22/201621.6921.9321.4221.84127,868
8/19/201621.5521.9221.3321.69258,549
8/18/201622.0922.4321.4121.67419,846
8/17/201621.6521.8221.4521.47158,277
8/16/201621.7521.9021.5821.63154,999
8/15/201621.7521.9521.6321.77101,652
8/12/201621.6621.7721.5821.6597,406
8/11/201621.8821.9221.6421.74143,560
8/10/201621.8521.8821.5321.75123,320
8/9/201621.9822.0521.6221.83150,878
8/8/201622.2022.2121.7621.92310,213
8/5/201622.0422.1921.8922.05200,685
8/4/201621.3821.9521.2921.90325,344
8/3/201621.1021.5020.7421.43390,485
8/2/201621.7721.8120.8921.07364,194
8/1/201621.4921.8821.3121.86409,178
7/29/201623.2523.7521.1421.43650,050
7/28/201622.2922.7922.0722.58282,769
7/27/201621.9922.3321.8422.30213,755
7/26/201621.7522.1621.6121.96167,213
7/25/201622.1222.2521.6621.71166,301
7/22/201622.1222.3022.0622.06112,849
7/21/201622.2722.4422.0122.17220,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center