Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.365 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.640 1.770 1.640 1.730 55,666 +0.13(+8.12%)
Dec 29, 2011 1.640 1.730 1.600 1.600 23,708 -0.05(-3.03%)
Dec 28, 2011 1.610 1.660 1.610 1.650 4,500 +0.05(+3.12%)
Dec 27, 2011 1.650 1.750 1.600 1.600 35,850 -0.04(-2.44%)
Dec 23, 2011 1.450 1.650 1.450 1.640 43,544 +0.19(+13.03%)
Dec 21, 2011 1.460 1.460 1.400 1.451 2,000 +0.11(+8.28%)
Dec 20, 2011 1.400 1.490 1.190 1.340 68,407 -0.03(-2.19%)
Dec 19, 2011 1.297 1.380 1.297 1.370 650 -0.01(-0.72%)
Dec 16, 2011 1.420 1.490 1.351 1.380 26,119 +0.01(+0.73%)
Dec 15, 2011 1.250 1.630 1.250 1.370 136,926 +0.15(+12.30%)
Dec 14, 2011 1.100 1.250 1.090 1.220 5,500 +0.14(+12.96%)
Dec 13, 2011 1.220 1.320 1.020 1.080 28,593 -0.14(-11.65%)
Dec 12, 2011 1.240 1.308 1.201 1.222 6,609 -0.05(-3.75%)
Dec 09, 2011 1.190 1.280 1.150 1.270 6,824 +0.06(+4.96%)
Dec 08, 2011 1.200 1.210 1.130 1.210 4,290 -0.06(-4.72%)
Dec 07, 2011 1.270 1.270 1.252 1.270 1,000 +0.03(+2.42%)
Dec 06, 2011 1.300 1.300 1.222 1.240 2,532 -0.06(-4.62%)
Dec 05, 2011 1.350 1.350 1.270 1.300 9,989 +0.01(+0.78%)
Dec 02, 2011 1.250 1.380 1.210 1.290 6,519 +0.00(+0.00%)
Dec 01, 2011 1.224 1.300 1.200 1.290 5,700 +0.00(+0.00%)
Nov 30, 2011 1.360 1.430 1.180 1.290 29,811 -0.02(-1.53%)
Nov 29, 2011 1.360 1.487 1.190 1.310 53,330 -0.03(-2.24%)
Nov 28, 2011 1.160 1.650 1.100 1.340 70,304 +0.28(+26.42%)
Nov 25, 2011 1.150 1.180 1.060 1.060 300 -0.06(-5.02%)
Nov 23, 2011 1.200 1.220 1.060 1.116 11,294 -0.09(-7.77%)
Nov 22, 2011 1.270 1.270 1.200 1.210 5,000 -0.04(-3.20%)
Nov 21, 2011 1.140 1.250 1.100 1.250 15,000 +0.06(+5.03%)
Nov 18, 2011 1.150 1.250 1.150 1.190 6,046 -0.01(-0.83%)
Nov 17, 2011 1.200 1.300 1.150 1.200 16,511 +0.00(+0.00%)
Nov 16, 2011 1.150 1.270 1.150 1.200 15,053 +0.02(+1.69%)
Nov 15, 2011 1.176 1.180 1.140 1.180 4,332 +0.03(+2.61%)
Nov 14, 2011 1.140 1.200 1.140 1.150 3,550 +0.04(+3.60%)
Nov 11, 2011 1.110 1.110 1.050 1.110 975 +0.00(+0.00%)
Nov 10, 2011 1.110 1.110 1.090 1.110 2,055 +0.05(+4.72%)
Nov 09, 2011 1.100 1.300 1.050 1.060 57,790 -0.09(-7.83%)
Nov 08, 2011 1.100 1.150 1.100 1.150 3,145 +0.03(+2.68%)
Nov 07, 2011 1.120 1.135 1.100 1.120 5,633 -0.03(-2.61%)
Nov 04, 2011 1.100 1.150 1.100 1.150 8,105 +0.04(+3.42%)
Nov 03, 2011 1.150 1.180 1.110 1.112 2,172 -0.06(-4.96%)
Nov 02, 2011 1.140 1.170 1.120 1.170 17,940 -0.03(-2.50%)
Nov 01, 2011 1.180 1.250 1.123 1.200 6,833 +0.02(+2.13%)
Oct 31, 2011 1.200 1.200 1.120 1.175 1,500 -0.03(-2.89%)
Oct 28, 2011 1.220 1.270 1.210 1.210 15,100 -0.04(-3.20%)
Oct 27, 2011 1.110 1.250 1.100 1.250 24,720 +0.10(+8.70%)
Oct 26, 2011 1.070 1.170 1.070 1.150 3,684 +0.07(+6.48%)
Oct 25, 2011 1.200 1.200 1.080 1.080 13,063 -0.12(-10.00%)
Oct 24, 2011 1.210 1.210 1.131 1.200 12,866 +0.02(+1.69%)
Oct 21, 2011 1.170 1.180 1.130 1.180 300 +0.01(+0.85%)
Oct 20, 2011 1.160 1.170 1.150 1.170 1,990 +0.02(+1.74%)
Oct 19, 2011 1.150 1.290 1.110 1.150 12,800 +0.07(+6.47%)
Oct 18, 2011 1.190 1.190 1.070 1.080 24,617 -0.07(-6.08%)
Oct 17, 2011 1.141 1.250 1.141 1.150 5,300 -0.06(-4.96%)
Oct 14, 2011 1.290 1.290 1.200 1.210 675 -0.09(-6.92%)
Oct 13, 2011 1.140 1.300 1.140 1.300 21,588 +0.20(+18.18%)
Oct 12, 2011 1.100 1.139 1.080 1.100 9,700 +0.00(+0.00%)
Oct 11, 2011 1.070 1.160 1.070 1.100 13,921 +0.02(+1.90%)
Oct 10, 2011 1.118 1.120 1.079 1.079 2,583 -0.06(-5.31%)
Oct 07, 2011 1.070 1.150 1.070 1.140 3,104 +0.04(+3.64%)
Oct 06, 2011 1.120 1.150 1.050 1.100 20,686 -0.01(-0.90%)
Oct 05, 2011 1.010 1.149 1.010 1.110 28,860 +0.11(+11.00%)
Oct 04, 2011 1.070 1.070 1.000 1.000 25,583 -0.04(-3.85%)
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.