$21.20 +0.12 (%) Luminex Corp - NASDAQ

Aug. 26, 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
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
7/20/201622.1222.3221.8522.22204,345
7/19/201622.1222.3421.1622.12129,459
7/18/201622.3222.4822.1922.23253,830
7/15/201622.4122.6422.3422.39282,331
7/14/201622.2722.4621.9022.24156,477
7/13/201622.2722.4821.9922.05417,834
7/12/201621.9522.2921.7822.27334,130
7/11/201621.8121.9421.4421.72302,955
7/8/201621.2721.6921.1621.66328,852
7/7/201620.9521.2320.8321.20363,459
7/6/201620.4721.0320.4720.92256,233
7/5/201620.3420.6220.1920.30151,496
7/1/201620.2120.5620.2120.47132,763
6/30/201619.8020.3919.7820.23297,509
6/29/201619.4219.9119.2419.89231,374
6/28/201619.1819.5218.9619.21278,299
6/27/201619.2819.3118.8418.99242,240
6/24/201619.0519.6018.0519.51719,337
6/23/201619.9320.0519.8320.00126,630
6/22/201619.7220.2019.5919.69132,587
6/21/201619.6419.7919.3319.72133,048
6/20/201619.6420.1219.5719.59172,721
6/17/201620.1320.3819.4419.47373,600
6/16/201620.1420.3419.9020.33118,913
6/15/201620.3820.4820.2020.25133,503
6/14/201620.1820.3120.0920.29114,673
6/13/201620.3420.5220.1720.22160,640
6/10/201620.5820.9520.1820.38171,291
6/9/201620.8020.9920.7420.80187,478
6/8/201620.5220.9020.2520.86180,681
6/7/201620.6920.6920.4320.55118,007
6/6/201620.4720.7220.2620.69147,233
6/3/201620.7020.7020.2720.38137,967
6/2/201620.5720.7920.5020.74151,187
6/1/201620.3420.7420.3420.62190,530
5/31/201620.4120.7720.4120.59181,400
5/27/201620.2020.4719.9720.40112,846
5/26/201620.4420.5020.1320.18143,188
5/25/201620.5620.6520.3020.37108,436
5/24/201619.9620.6219.9220.57197,167
5/23/201619.8120.2619.6019.81168,199
5/20/201619.5820.3519.3319.87382,689
5/19/201619.4820.0019.1819.48167,985
5/18/201619.2419.8019.1119.67216,860
5/17/201619.9119.9719.1819.28406,937
5/16/201619.7520.4319.4719.93354,854
5/13/201619.7419.8919.5919.63185,079
5/12/201620.0220.1819.5319.74138,402
5/11/201620.4420.6019.9719.9994,117
5/10/201620.4520.5920.1720.43117,283
5/9/201619.9320.5419.5020.34224,898
5/6/201620.1820.4019.8619.98320,797
5/5/201619.6920.4719.6320.34285,288
5/4/201619.2819.9919.1419.63412,653
5/3/201621.0021.0018.9019.34500,475
5/2/201620.1020.5920.0220.57273,989
4/29/201620.0220.1319.7520.10277,442
4/28/201620.5120.6719.9419.98168,759
4/27/201620.4420.6720.2620.58155,564
4/26/201620.7420.7420.3820.50264,701
4/25/201620.6020.7320.3220.72217,938
4/22/201620.3520.6320.1320.58200,348
4/21/201620.1520.4920.1020.29144,642
4/20/201619.9120.3119.7520.20162,799
4/19/201620.3320.4419.8019.82156,386
4/18/201619.9020.3719.9020.35212,455
4/15/201619.8420.0019.7619.9396,351
4/14/201620.2320.3419.9019.95231,379
4/13/201619.5020.0119.3119.99253,290
4/12/201619.4119.7319.2219.33194,867
4/11/201619.6519.7919.3119.35162,590
4/8/201619.6419.7619.2619.57283,956
4/7/201619.8619.9119.3019.43413,661
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center