Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

2.760 +0.120 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 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 (%)
Dec 29, 2006 3.520 3.580 3.490 3.580 5,400 +0.10(+2.87%)
Dec 28, 2006 3.470 3.515 3.470 3.480 32,699 +0.01(+0.29%)
Dec 27, 2006 3.460 3.470 3.460 3.470 9,382 +0.04(+1.17%)
Dec 26, 2006 3.270 3.440 3.270 3.430 24,850 +0.01(+0.29%)
Dec 22, 2006 3.450 3.450 3.420 3.420 400 -0.03(-0.87%)
Dec 21, 2006 3.410 3.530 3.400 3.450 10,320 +0.03(+1.00%)
Dec 20, 2006 3.660 3.660 3.400 3.416 10,940 -0.24(-6.67%)
Dec 19, 2006 3.687 3.690 3.270 3.660 10,104 +0.06(+1.67%)
Dec 18, 2006 3.420 4.000 3.240 3.600 95,240 +0.23(+6.87%)
Dec 15, 2006 3.350 3.450 3.310 3.369 34,975 +0.03(+0.85%)
Dec 14, 2006 3.290 3.390 3.260 3.340 75,109 +0.07(+2.14%)
Dec 13, 2006 3.260 3.280 3.260 3.270 2,570 -0.01(-0.30%)
Dec 12, 2006 3.320 3.340 3.230 3.280 18,239 -0.07(-2.09%)
Dec 11, 2006 3.370 3.410 3.300 3.350 14,749 -0.05(-1.47%)
Dec 08, 2006 3.480 3.480 3.360 3.400 29,100 +0.00(+0.00%)
Dec 07, 2006 3.470 3.470 3.390 3.400 15,918 -0.09(-2.58%)
Dec 06, 2006 3.450 3.500 3.400 3.490 26,400 +0.07(+2.05%)
Dec 05, 2006 3.460 3.540 3.370 3.420 43,677 -0.07(-2.01%)
Dec 04, 2006 3.420 3.500 3.410 3.490 11,746 -0.03(-0.85%)
Dec 01, 2006 3.550 3.670 3.450 3.520 19,541 -0.03(-0.85%)
Nov 30, 2006 3.680 3.990 3.530 3.550 133,200 -0.38(-9.67%)
Nov 29, 2006 3.930 3.930 3.930 3.930 3,400 -0.02(-0.50%)
Nov 28, 2006 3.950 3.970 3.910 3.950 16,525 -0.04(-1.00%)
Nov 27, 2006 3.990 4.020 3.945 3.990 33,230 +0.04(+1.01%)
Nov 24, 2006 3.520 4.090 3.520 3.950 63,126 +0.35(+9.72%)
Nov 22, 2006 3.630 3.870 3.560 3.600 25,045 +0.05(+1.41%)
Nov 21, 2006 3.520 3.600 3.520 3.550 5,518 -0.05(-1.31%)
Nov 20, 2006 3.590 3.660 3.580 3.597 6,035 -0.07(-1.99%)
Nov 17, 2006 3.610 3.670 3.610 3.670 2,210 +0.00(+0.00%)
Nov 16, 2006 3.760 3.770 3.650 3.670 11,784 +0.00(+0.00%)
Nov 15, 2006 3.610 3.850 3.570 3.670 27,530 +0.10(+2.80%)
Nov 14, 2006 3.700 3.890 3.300 3.570 917,575 -0.16(-4.29%)
Nov 13, 2006 3.661 3.730 3.661 3.730 3,729 -0.07(-1.84%)
Nov 10, 2006 4.000 4.100 3.650 3.800 14,125 -0.10(-2.57%)
Nov 09, 2006 3.900 3.900 3.900 3.900 200 -0.08(-2.01%)
Nov 08, 2006 3.840 3.990 3.840 3.980 1,008 -0.05(-1.29%)
Nov 07, 2006 4.040 4.060 4.032 4.032 3,250 -0.01(-0.20%)
Nov 06, 2006 4.080 4.200 4.020 4.040 7,225 -0.04(-0.98%)
Nov 03, 2006 3.950 4.150 3.950 4.080 8,690 +0.20(+5.15%)
Nov 02, 2006 3.930 3.964 3.800 3.880 2,000 -0.06(-1.52%)
Nov 01, 2006 4.050 4.050 3.850 3.940 2,500 -0.15(-3.67%)
Oct 31, 2006 3.900 4.090 3.850 4.090 23,925 +0.14(+3.54%)
Oct 30, 2006 3.890 3.970 3.890 3.950 7,200 +0.05(+1.28%)
Oct 27, 2006 3.810 3.930 3.800 3.900 11,044 +0.02(+0.52%)
Oct 26, 2006 3.830 3.972 3.810 3.880 2,400 +0.00(+0.00%)
Oct 25, 2006 3.890 3.900 3.850 3.880 2,771 +0.08(+2.11%)
Oct 24, 2006 3.760 3.890 3.710 3.800 9,650 -0.15(-3.80%)
Oct 23, 2006 3.870 3.950 3.850 3.950 5,795 +0.08(+2.18%)
Oct 20, 2006 3.650 3.940 3.646 3.866 10,760 +0.27(+7.39%)
Oct 19, 2006 3.640 3.650 3.550 3.600 12,965 +0.00(+0.00%)
Oct 18, 2006 3.700 3.700 3.600 3.600 1,300 -0.15(-4.00%)
Oct 17, 2006 3.650 3.790 3.650 3.750 3,026 -0.04(-1.06%)
Oct 16, 2006 3.790 3.790 3.790 3.790 2,877 +0.23(+6.46%)
Oct 13, 2006 3.650 3.650 3.560 3.560 2,641 -0.09(-2.47%)
Oct 12, 2006 3.650 3.800 3.640 3.650 5,100 -0.18(-4.59%)
Oct 11, 2006 3.510 3.857 3.460 3.825 7,901 +0.04(+0.94%)
Oct 10, 2006 3.790 3.790 3.790 3.790 250 -0.11(-2.82%)
Oct 09, 2006 3.710 3.900 3.710 3.900 2,095 +0.24(+6.56%)
Oct 06, 2006 3.750 3.750 3.650 3.660 6,017 -0.07(-1.77%)
Oct 05, 2006 3.550 3.726 3.550 3.726 4,000 +0.09(+2.37%)
Oct 04, 2006 3.650 3.650 3.580 3.640 464 -0.01(-0.28%)
Oct 03, 2006 3.550 3.650 3.550 3.650 6,930 +0.00(+0.00%)
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.