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

Luna Innovations Incorporated (NQ: LUNA )

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2008 1.860 2.010 1.480 1.920 33,581 +0.01(+0.53%)
Dec 30, 2008 1.930 1.930 1.900 1.910 13,585 -0.02(-1.04%)
Dec 29, 2008 1.960 1.990 1.930 1.930 4,500 -0.08(-3.98%)
Dec 26, 2008 2.070 2.100 1.980 2.010 9,021 +0.01(+0.50%)
Dec 24, 2008 2.050 2.050 2.000 2.000 564 -0.11(-5.21%)
Dec 23, 2008 2.010 2.310 1.980 2.110 5,009 +0.11(+5.50%)
Dec 22, 2008 2.000 2.002 2.000 2.000 58,500 +0.00(+0.00%)
Dec 19, 2008 2.130 2.130 2.000 2.000 108,130 -0.10(-4.76%)
Dec 18, 2008 2.111 2.111 2.100 2.100 520 -0.03(-1.41%)
Dec 17, 2008 2.240 2.250 2.130 2.130 53,208 -0.08(-3.62%)
Dec 16, 2008 2.080 2.220 2.080 2.210 27,982 +0.12(+5.74%)
Dec 15, 2008 2.120 2.150 2.090 2.090 6,330 -0.04(-1.87%)
Dec 12, 2008 2.150 2.150 2.100 2.130 1,950 +0.04(+2.06%)
Dec 11, 2008 2.250 2.250 2.080 2.087 13,060 -0.02(-1.09%)
Dec 10, 2008 2.140 2.140 2.100 2.110 34,420 -0.03(-1.41%)
Dec 09, 2008 2.480 2.500 2.100 2.140 28,525 -0.24(-10.08%)
Dec 08, 2008 2.240 2.590 2.110 2.380 48,700 +0.15(+6.73%)
Dec 05, 2008 2.250 2.390 2.000 2.230 13,380 -0.03(-1.23%)
Dec 04, 2008 2.280 2.400 2.250 2.258 29,232 +0.02(+0.79%)
Dec 03, 2008 2.200 2.260 2.160 2.240 13,081 +0.02(+0.90%)
Dec 02, 2008 2.260 2.260 2.203 2.220 10,108 -0.01(-0.45%)
Dec 01, 2008 2.140 2.250 2.140 2.230 10,778 +0.02(+0.90%)
Nov 28, 2008 2.220 2.220 2.150 2.210 4,815 -0.02(-0.89%)
Nov 26, 2008 2.260 2.280 2.170 2.230 19,044 -0.02(-0.89%)
Nov 25, 2008 2.280 2.280 2.250 2.250 8,861 +0.00(+0.00%)
Nov 24, 2008 2.390 2.500 2.250 2.250 24,060 -0.03(-1.31%)
Nov 21, 2008 2.500 2.500 2.250 2.280 18,530 -0.10(-4.21%)
Nov 20, 2008 2.480 2.500 2.330 2.380 27,926 -0.03(-1.24%)
Nov 19, 2008 2.480 2.480 2.400 2.410 1,850 -0.07(-2.82%)
Nov 18, 2008 2.510 2.510 2.400 2.480 5,810 +0.07(+2.90%)
Nov 17, 2008 2.520 2.740 2.410 2.410 20,665 -0.04(-1.63%)
Nov 14, 2008 2.600 2.600 2.450 2.450 19,564 -0.15(-5.77%)
Nov 13, 2008 2.780 3.030 2.600 2.600 83,626 -0.07(-2.62%)
Nov 12, 2008 2.590 2.840 2.590 2.670 15,483 -0.05(-1.84%)
Nov 11, 2008 2.700 2.720 2.600 2.720 14,440 +0.05(+1.87%)
Nov 10, 2008 2.600 2.700 2.600 2.670 13,150 +0.10(+3.89%)
Nov 07, 2008 2.609 2.633 2.570 2.570 5,939 -0.02(-0.77%)
Nov 06, 2008 2.820 2.840 2.500 2.590 30,400 -0.01(-0.39%)
Nov 05, 2008 2.810 2.850 2.490 2.600 39,237 -0.27(-9.41%)
Nov 04, 2008 2.750 3.090 2.700 2.870 22,312 +0.33(+12.99%)
Nov 03, 2008 2.690 2.700 2.540 2.540 30,771 -0.09(-3.42%)
Oct 31, 2008 2.920 2.920 2.600 2.630 31,562 -0.07(-2.59%)
Oct 30, 2008 2.710 2.720 2.520 2.700 30,595 +0.18(+7.14%)
Oct 29, 2008 2.570 2.664 2.320 2.520 23,100 +0.01(+0.40%)
Oct 28, 2008 2.700 2.714 2.500 2.510 31,663 -0.22(-8.06%)
Oct 27, 2008 2.900 3.000 2.730 2.730 22,031 -0.43(-13.61%)
Oct 24, 2008 3.240 3.240 2.950 3.160 15,357 -0.13(-3.95%)
Oct 23, 2008 3.160 3.400 3.120 3.290 15,200 +0.00(+0.00%)
Oct 22, 2008 3.230 3.430 3.120 3.290 7,000 -0.06(-1.79%)
Oct 21, 2008 3.140 3.420 3.140 3.350 7,540 -0.00(-0.00%)
Oct 20, 2008 3.490 3.500 3.250 3.350 16,158 -0.04(-1.15%)
Oct 17, 2008 3.300 3.450 3.110 3.389 12,411 +0.12(+3.64%)
Oct 16, 2008 3.280 3.590 3.150 3.270 10,302 -0.01(-0.31%)
Oct 15, 2008 3.401 3.401 3.230 3.280 4,612 -0.01(-0.23%)
Oct 14, 2008 3.270 3.690 3.240 3.287 16,280 +0.06(+1.78%)
Oct 13, 2008 3.270 3.700 3.030 3.230 41,162 +0.19(+6.25%)
Oct 10, 2008 2.560 3.900 2.500 3.040 63,222 +0.25(+8.96%)
Oct 09, 2008 2.590 3.196 2.550 2.790 62,984 +0.21(+8.14%)
Oct 08, 2008 2.560 2.620 2.310 2.580 53,535 -0.13(-4.87%)
Oct 07, 2008 3.000 3.000 2.550 2.712 84,433 -0.26(-8.69%)
Oct 06, 2008 3.300 3.346 2.550 2.970 44,159 -0.37(-11.08%)
Oct 03, 2008 3.970 3.990 3.300 3.340 49,530 -0.70(-17.33%)
Oct 02, 2008 3.900 4.430 3.670 4.040 10,915 +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.