LMNX - Luminex Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201721.7221.9621.5821.9021.9074,253
Nov 22, 201722.0922.4221.6521.6921.69309,000
Nov 21, 201721.5922.1221.4822.1022.10238,400
Nov 20, 201721.5021.7421.3921.5421.54164,800
Nov 17, 201721.6621.9321.3421.5121.51252,200
Nov 16, 201721.6022.1421.4921.7421.74317,700
Nov 15, 201721.2121.7521.1521.5321.53576,700
Nov 14, 201720.9121.3520.9121.2821.28249,000
Nov 13, 201720.8921.1420.3020.9720.97414,800
Nov 10, 201721.4521.5220.9020.9120.91196,600
Nov 09, 201721.3821.5521.2221.5121.51151,000
Nov 08, 201721.4621.5421.2721.5121.51177,800
Nov 07, 201721.5121.7021.2821.4621.46195,500
Nov 06, 201721.4821.6221.3621.5121.51203,900
Nov 03, 201721.3221.6021.2121.4721.47274,600
Nov 02, 201721.4021.5021.1721.3621.36283,900
Nov 01, 201721.5321.6221.1221.4821.48282,300
Oct 31, 201720.5521.7020.2021.3521.35553,100
Oct 30, 201720.3520.4520.0020.3420.34138,200
Oct 27, 201720.1520.3119.9620.3120.3184,700
Oct 26, 201719.9320.2019.8620.0920.0979,800
Oct 25, 201720.3520.4119.9419.9619.96102,400
Oct 24, 201720.4020.5920.2520.3420.34147,400
Oct 23, 201720.5120.5220.3520.3720.3768,900
Oct 20, 201720.4220.5320.3820.4620.46125,900
Oct 19, 201720.4120.4720.1320.2620.2692,600
Oct 18, 201720.3420.7120.3420.4320.4385,300
Oct 17, 201720.4320.4320.2320.3120.3161,200
Oct 16, 201720.6020.6820.2620.4220.42105,600
Oct 13, 201720.7820.7920.5420.5520.55140,300
Oct 12, 201720.5620.8220.3520.7920.79166,900
Oct 11, 201720.5620.6320.4120.5620.56155,200
Oct 10, 201720.5720.6320.4120.5620.5697,000
Oct 09, 201720.6020.8020.4220.4720.4789,500
Oct 06, 201720.6320.6320.3120.5620.5690,700
Oct 05, 201720.8320.8720.6520.6620.6694,600
Oct 04, 201720.7120.9220.7120.7720.77103,700
Oct 03, 201720.7220.8020.5020.7520.75173,000
Oct 02, 201720.4520.7920.3820.7820.78187,800
Sep 29, 201720.2520.4320.2420.3320.33174,200
Sep 28, 201720.2020.2820.0520.2420.24100,400
Sep 27, 201720.0520.3319.8620.2520.25166,000
Sep 26, 201720.0920.2619.8919.9419.94116,100
Sep 25, 201719.9020.1319.8220.1120.11170,800
Sep 22, 201719.6420.0219.5319.9419.9499,300
Sep 21, 201719.4319.7419.3719.6819.68120,700
Sep 21, 20170.06 Dividend
Sep 20, 201719.5619.7519.4619.5019.4489,700
Sep 19, 201719.8219.9319.5119.5419.48104,200
Sep 18, 201719.7019.9319.7019.8119.75121,400
Sep 15, 201719.8620.0519.6519.7319.67300,800
Sep 14, 201719.8919.9719.7619.8219.76103,300
Sep 13, 201719.7320.0219.7320.0219.96153,800
Sep 12, 201719.6219.8019.4219.7219.66211,900
Sep 11, 201719.2519.4919.1719.2919.23239,000
Sep 08, 201719.1619.3518.9119.1419.08242,600
Sep 07, 201719.3619.4019.1719.2419.18175,700
Sep 06, 201719.1719.3819.0519.3719.31146,900
Sep 05, 201719.2219.4119.0819.1519.09173,400
Sep 01, 201719.3519.3919.1219.2419.1892,900
Aug 31, 201719.0019.3619.0019.3319.27182,300
Aug 30, 201718.8919.0918.8118.9718.91170,100
Aug 29, 201718.8219.0318.8218.8718.81130,500
Aug 28, 201718.9519.0918.9218.9718.91138,500
Aug 25, 201718.9119.0118.8018.8918.8396,400
Aug 24, 201718.9119.0418.8118.8718.8194,400
Aug 23, 201719.1019.2218.7818.8818.82107,200
Aug 22, 201719.2219.3919.0619.0919.03125,400
Aug 21, 201718.9119.3918.8519.2319.17176,200
Aug 18, 201718.8719.1818.8718.9518.89138,200
Aug 17, 201719.1419.3418.9619.0118.95214,300
Aug 16, 201719.3619.3919.1819.1919.13115,600
Aug 15, 201719.4819.5019.2719.3019.2495,200
Aug 14, 201719.3019.5719.1419.4319.37145,000
Aug 11, 201719.2019.3019.0619.1919.13278,700
Aug 10, 201719.8419.8619.2019.2119.15144,600
Aug 09, 201720.2220.2319.7919.9519.89208,900
Aug 08, 201720.4320.8619.8720.3120.25232,400
Aug 07, 201720.0420.1719.7219.8619.80125,800
Aug 04, 201720.2720.2719.8020.0519.99156,300
Aug 03, 201720.2020.3420.0120.2020.14153,200
Aug 02, 201720.2620.4520.0020.2020.14137,200
Aug 01, 201720.4820.4920.1420.2220.16121,000
Jul 31, 201720.4220.4920.2620.4320.37130,700
Jul 28, 201720.2720.4920.2520.4020.34109,900
Jul 27, 201720.5020.5620.1420.2820.22131,100
Jul 26, 201720.6020.6020.4620.4920.43192,700
Jul 25, 201720.7020.8120.5420.5520.49243,500
Jul 24, 201720.7520.7620.5020.7020.64164,200
Jul 21, 201721.0021.0220.6820.7120.65128,600
Jul 20, 201720.8420.9820.7220.8920.83109,300
Jul 19, 201720.6820.9620.6720.8420.78216,000
Jul 18, 201720.8721.0220.5620.6520.59240,600
Jul 17, 201720.7521.1820.7520.9920.93202,200
Jul 14, 201720.8720.9420.7320.7620.70155,100
Jul 13, 201720.7021.0020.4920.9120.85320,800
Jul 12, 201720.6520.8520.5020.7120.65258,600
Jul 11, 201720.5320.8120.4820.5720.51137,600
Jul 10, 201721.0121.0120.5420.5720.51166,900
Jul 07, 201720.7721.1020.7121.0220.96161,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...