Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luminex Corp (NQ: LMNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.269 6.676 6.203 6.430 327,991 +0.16(+2.57%)
Aug 28, 2003 6.089 6.345 6.089 6.269 428,311 +0.21(+3.44%)
Aug 27, 2003 5.871 6.260 5.871 6.061 344,676 +0.20(+3.39%)
Aug 26, 2003 6.004 6.042 5.824 5.862 152,485 -0.06(-0.96%)
Aug 25, 2003 5.947 6.165 5.881 5.919 258,612 -0.18(-2.95%)
Aug 22, 2003 6.269 6.269 5.777 6.099 202,962 +0.02(+0.31%)
Aug 21, 2003 5.294 6.250 5.161 6.080 321,655 +0.87(+16.73%)
Aug 20, 2003 5.256 5.303 5.066 5.208 165,579 +0.01(+0.18%)
Aug 19, 2003 5.010 5.208 4.982 5.199 256,395 +0.18(+3.58%)
Aug 18, 2003 5.090 5.114 4.972 5.019 81,733 +0.04(+0.76%)
Aug 15, 2003 5.028 5.256 4.953 4.981 125,346 -0.12(-2.41%)
Aug 14, 2003 4.972 5.114 4.886 5.104 76,137 +0.14(+2.86%)
Aug 13, 2003 4.905 5.010 4.858 4.962 44,140 +0.06(+1.14%)
Aug 12, 2003 4.962 5.057 4.782 4.906 127,986 -0.02(-0.37%)
Aug 11, 2003 5.066 5.066 4.744 4.924 80,149 -0.05(-0.95%)
Aug 08, 2003 4.924 5.095 4.744 4.972 103,065 +0.10(+2.14%)
Aug 07, 2003 4.593 4.962 4.593 4.867 64,415 +0.18(+3.84%)
Aug 06, 2003 4.735 4.867 4.593 4.688 108,872 -0.04(-0.80%)
Aug 05, 2003 4.792 4.953 4.697 4.725 144,565 -0.09(-1.77%)
Aug 04, 2003 4.976 4.976 4.735 4.811 55,967 -0.20(-3.97%)
Aug 01, 2003 5.071 5.189 4.924 5.010 52,948 -0.10(-2.04%)
Jul 31, 2003 4.834 5.114 4.782 5.114 80,361 +0.32(+6.72%)
Jul 30, 2003 4.924 5.104 4.697 4.792 97,785 -0.09(-1.94%)
Jul 29, 2003 4.943 4.962 4.763 4.886 45,302 +0.01(+0.19%)
Jul 28, 2003 4.820 4.962 4.735 4.877 58,607 +0.14(+3.00%)
Jul 25, 2003 5.199 5.237 4.650 4.735 91,449 -0.19(-3.85%)
Jul 24, 2003 5.227 5.322 4.877 4.924 103,170 -0.24(-4.59%)
Jul 23, 2003 4.735 5.379 4.735 5.161 436,231 +0.43(+9.00%)
Jul 22, 2003 4.735 4.830 4.545 4.735 74,975 +0.01(+0.20%)
Jul 21, 2003 4.735 4.735 4.451 4.725 129,042 +0.03(+0.60%)
Jul 18, 2003 4.744 4.902 4.688 4.697 48,153 -0.04(-0.80%)
Jul 17, 2003 4.877 4.915 4.697 4.735 90,921 -0.14(-2.91%)
Jul 16, 2003 5.038 5.066 4.877 4.877 35,586 -0.09(-1.72%)
Jul 15, 2003 5.066 5.208 4.782 4.962 152,379 -0.06(-1.13%)
Jul 14, 2003 5.161 5.208 4.972 5.019 52,905 -0.07(-1.30%)
Jul 11, 2003 4.962 5.161 4.839 5.085 34,767 +0.25(+5.09%)
Jul 10, 2003 4.839 5.114 4.782 4.839 94,828 -0.32(-6.24%)
Jul 09, 2003 4.953 5.208 4.886 5.161 79,093 +0.20(+4.01%)
Jul 08, 2003 4.849 4.981 4.830 4.962 83,951 +0.12(+2.54%)
Jul 07, 2003 4.261 4.934 4.261 4.839 122,917 +0.30(+6.68%)
Jul 03, 2003 4.948 5.010 4.451 4.536 108,133 -0.36(-7.35%)
Jul 02, 2003 5.028 5.095 4.896 4.896 122,389 -0.08(-1.52%)
Jul 01, 2003 4.886 5.114 4.744 4.972 65,260 +0.09(+1.94%)
Jun 30, 2003 4.782 5.189 4.773 4.877 438,616 -0.11(-2.28%)
Jun 27, 2003 5.398 5.616 4.991 4.991 231,579 -0.50(-9.14%)
Jun 26, 2003 5.540 5.720 5.407 5.492 523,456 +0.00(+0.00%)
Jun 25, 2003 5.218 5.492 5.189 5.492 237,809 +0.28(+5.45%)
Jun 24, 2003 5.114 5.436 5.095 5.208 158,821 +0.06(+1.12%)
Jun 23, 2003 5.313 5.398 4.896 5.151 132,316 +0.18(+3.60%)
Jun 20, 2003 4.735 5.303 4.735 4.972 57,657 +0.00(+0.00%)
Jun 19, 2003 5.123 5.445 4.782 4.972 220,385 -0.16(-3.14%)
Jun 18, 2003 4.972 5.407 4.735 5.133 98,629 +0.17(+3.44%)
Jun 17, 2003 4.905 5.180 4.877 4.962 58,924 +0.03(+0.58%)
Jun 16, 2003 4.972 5.208 4.640 4.934 216,478 +0.11(+2.36%)
Jun 13, 2003 5.028 5.066 4.782 4.820 72,229 -0.11(-2.30%)
Jun 12, 2003 5.540 5.568 4.915 4.934 33,475 -0.61(-10.94%)
Jun 11, 2003 5.066 5.606 5.019 5.540 68,322 +0.56(+11.22%)
Jun 10, 2003 4.934 5.000 4.858 4.981 71,279 +0.06(+1.15%)
Jun 09, 2003 5.066 5.076 4.924 4.924 55,545 -0.14(-2.80%)
Jun 06, 2003 5.578 5.824 4.735 5.066 160,933 -0.55(-9.78%)
Jun 05, 2003 5.625 5.635 5.303 5.616 69,695 +0.07(+1.19%)
Jun 04, 2003 5.653 5.653 5.407 5.549 87,119 +0.08(+1.38%)
Jun 03, 2003 5.578 5.653 5.436 5.474 481,216 -0.06(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.