Quantcast
LMNX

Luminex Corporation Common Stock Historical Stock Prices

$23.51
*  
0.37
1.55%
Get LMNX Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading LMNX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LMNX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.71 23.925 23.245 23.51 238,588
03/25/2019 23.71 23.925 23.245 23.51 238,588
03/22/2019 24.13 24.62 23.87 23.88 473,206
03/21/2019 24 24.38 24 24.2 327,887
03/20/2019 24.44 24.78 24.19 24.2 216,138
03/19/2019 24.01 24.71 23.75 24.54 373,273
03/18/2019 23.98 24.09 23.21 24 839,124
03/15/2019 24.09 24.54 23.41 23.98 630,837
03/14/2019 24.3 24.47 23.97 24.04 254,879
03/13/2019 24.43 24.6 24.28 24.3 240,469
03/12/2019 24.14 24.65 24.1396 24.43 313,913
03/11/2019 24 24.23 23.9 24.14 371,326
03/08/2019 23.73 24.06 23.5 23.98 482,201
03/07/2019 24.28 24.53 23.75 23.77 647,659
03/06/2019 24.91 24.91 24.12 24.36 411,908
03/05/2019 24.97 25.17 24.67 24.84 292,194
03/04/2019 25.5 25.5 24.66 24.99 456,456
03/01/2019 25.5 25.8 25.17 25.47 488,538
02/28/2019 25.77 25.9 25.36 25.48 477,342
02/27/2019 25.62 26.06 25.62 25.8 215,360
02/26/2019 26.57 26.57 25.67 25.74 331,127
02/25/2019 26.28 26.815 26.19 26.67 265,831
02/22/2019 25.88 26.255 25.86 26.1 362,616
02/21/2019 26 26.18 25.45 25.87 228,961
02/20/2019 25.9 26.38 25.75 26.04 281,752
02/19/2019 25.99 26.21 25.0101 25.9 211,199
02/15/2019 25.6 26.05 25.59 26.04 347,273
02/14/2019 25.61 25.83 25.49 25.53 327,919
02/13/2019 25.78 26.22 25.56 25.64 220,677
02/12/2019 24.99 25.8 24.87 25.78 294,945
02/11/2019 24.8 24.96 24.35 24.86 222,114
02/08/2019 23.81 24.65 23.4402 24.62 281,735
02/07/2019 23.45 24.05 23.21 23.83 298,548
02/06/2019 24.98 25.41 23.2301 23.64 1,208,860
02/05/2019 24.79 25.96 24.06 25.54 1,653,656
02/04/2019 27.9 28.33 27.77 28.15 263,385
02/01/2019 27.9 28.17 27.48 27.77 218,948
01/31/2019 27.62 28.09 27.59 27.89 162,136
01/30/2019 27.55 27.8 27.27 27.77 197,306
01/29/2019 27.33 27.75 27.33 27.5 201,437
01/28/2019 27.15 27.51 26.8 27.36 169,299
01/25/2019 27.08 27.51 27.08 27.37 146,744
01/24/2019 27.17 27.26 26.83 26.94 219,312
01/23/2019 26.41 27.03 26.3 27.01 212,297
01/22/2019 26.35 26.45 25.99 26.35 183,067
01/18/2019 26.23 26.65 25.91 26.62 221,739
01/17/2019 25.36 26.2 25.36 26.16 258,471
01/16/2019 25.24 25.558 25.115 25.42 149,144
01/15/2019 24.99 25.28 24.9 25.28 135,295
01/14/2019 24.89 25.48 24.775 24.82 165,803
01/11/2019 24.99 25.1 24.67 24.98 201,021
01/10/2019 24.8 25.1035 24.33 25 206,640
01/09/2019 24.33 25.12 23.9 24.79 178,484
01/08/2019 23.82 24.57 23.74 24.24 279,977
01/07/2019 23.74 24.05 23.17 23.72 279,843
01/04/2019 22.33 23.34 21.79 23.1 201,058
01/03/2019 22.68 22.77 21.99 22.18 164,313
01/02/2019 22.93 23.02 22.3 22.69 262,979
12/31/2018 23.21 23.9 22.87 23.11 284,390
12/28/2018 23.15 23.68 22.69 23.16 144,945
12/27/2018 22.41 23.04 22.094 23.03 244,045
12/26/2018 21.83 22.76 21.83 22.69 238,184
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio