Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Luminex Corp (NQ: LMNX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.307	6.705	6.023	6.449	319,438	+0.07(+1.04%)
Jul 30, 2002	5.691	6.439	5.540	6.383	262,414	+0.69(+12.15%)
Jul 29, 2002	4.640	5.928	4.545	5.691	206,869	+0.99(+21.17%)
Jul 26, 2002	5.350	5.360	4.034	4.697	450,487	-0.88(-15.79%)
Jul 25, 2002	5.350	5.682	5.066	5.578	228,957	+0.09(+1.55%)
Jul 24, 2002	4.924	5.549	4.545	5.492	219,646	+0.50(+10.06%)
Jul 23, 2002	5.322	5.635	4.915	4.991	126,613	-0.43(-7.87%)
Jul 22, 2002	4.972	5.540	4.877	5.417	113,699	+0.41(+8.13%)
Jul 19, 2002	5.114	5.710	4.972	5.010	114,364	+0.03(+0.57%)
Jul 17, 2002	4.602	5.606	4.593	4.981	152,063	-0.09(-1.68%)
Jul 12, 2002	4.735	5.303	4.735	5.066	69,484	+0.32(+6.79%)
Jul 11, 2002	4.934	5.398	4.508	4.744	246,152	-0.28(-5.65%)
Jul 10, 2002	5.777	5.777	4.962	5.028	266,955	-0.75(-12.95%)
Jul 09, 2002	5.938	5.938	5.777	5.777	133,900	-0.16(-2.71%)
Jul 08, 2002	6.174	6.174	5.938	5.938	65,049	-0.24(-3.83%)
Jul 05, 2002	5.824	6.174	5.824	6.174	39,282	+0.50(+8.85%)
Jul 04, 2002	6.392	6.648	5.606	5.672	111,618	+0.00(+0.00%)
Jul 03, 2002	6.392	6.648	5.606	5.672	111,618	-0.49(-7.99%)
Jul 02, 2002	6.724	6.913	5.881	6.165	109,717	-0.65(-9.58%)
Jul 01, 2002	7.112	7.197	6.373	6.818	217,745	-0.29(-4.13%)
Jun 28, 2002	6.951	7.718	6.885	7.112	441,405	+0.04(+0.54%)
Jun 27, 2002	6.534	7.519	6.534	7.074	191,346	+0.52(+7.95%)
Jun 26, 2002	5.928	6.629	5.871	6.553	98,207	+0.62(+10.37%)
Jun 25, 2002	5.767	6.155	5.682	5.938	177,512	+0.22(+3.81%)
Jun 21, 2002	5.919	6.231	5.843	5.720	96,201	-0.13(-2.27%)
Jun 20, 2002	6.051	6.080	5.852	5.852	67,583	-0.19(-3.13%)
Jun 19, 2002	5.833	6.184	5.833	6.042	100,213	+0.09(+1.59%)
Jun 18, 2002	5.644	6.013	5.635	5.947	50,898	+0.21(+3.63%)
Jun 17, 2002	5.682	5.871	5.587	5.739	59,980	+0.09(+1.68%)
Jun 14, 2002	5.540	5.909	5.407	5.644	164,840	-0.14(-2.46%)
Jun 12, 2002	5.729	5.890	5.635	5.786	193,458	+0.06(+0.99%)
Jun 11, 2002	5.739	6.080	5.729	5.729	144,459	-0.01(-0.17%)
Jun 10, 2002	5.919	5.966	5.739	5.739	69,906	-0.04(-0.66%)
Jun 07, 2002	5.777	5.919	5.644	5.777	73,391	-0.09(-1.61%)
Jun 06, 2002	5.833	6.004	5.795	5.871	99,263	-0.01(-0.16%)
Jun 05, 2002	5.502	5.966	5.464	5.881	89,653	-0.27(-4.46%)
May 31, 2002	6.117	6.686	6.108	6.155	168,642	-0.05(-0.76%)
May 28, 2002	5.786	6.203	5.729	6.203	169,487	+0.43(+7.38%)
May 27, 2002	6.155	6.203	5.711	5.777	166,952	+0.00(+0.00%)
May 24, 2002	6.155	6.203	5.711	5.777	166,952	-0.40(-6.44%)
May 23, 2002	6.203	6.203	5.928	6.174	98,207	+0.14(+2.35%)
May 22, 2002	6.155	6.155	5.881	6.032	95,461	-0.12(-2.00%)
May 21, 2002	6.193	6.203	5.795	6.155	130,415	+0.24(+4.00%)
May 20, 2002	6.402	6.638	5.919	5.919	170,754	-0.55(-8.49%)
May 17, 2002	6.155	6.771	6.155	6.468	127,141	+0.21(+3.33%)
May 16, 2002	6.155	6.383	6.136	6.260	183,320	+0.08(+1.23%)
May 15, 2002	5.956	6.392	5.947	6.184	242,561	+0.21(+3.49%)
May 14, 2002	6.203	6.354	5.833	5.975	124,712	-0.16(-2.62%)
May 13, 2002	5.824	6.259	5.682	6.136	167,586	+0.45(+7.82%)
May 10, 2002	5.095	5.824	5.095	5.691	441,722	+0.60(+11.71%)
May 09, 2002	5.455	5.635	5.095	5.095	278,465	-0.35(-6.43%)
May 08, 2002	5.303	5.919	5.303	5.445	182,686	+0.11(+2.13%)
May 07, 2002	5.606	6.061	5.331	5.331	151,429	-0.30(-5.38%)
May 06, 2002	6.127	6.127	5.587	5.635	209,509	-0.55(-8.88%)
May 03, 2002	6.155	6.203	5.919	6.184	209,720	+0.12(+2.03%)
May 02, 2002	6.155	6.222	6.061	6.061	94,828	-0.09(-1.54%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Luminex Corp (NQ: LMNX )

Historical Prices