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 -0.170 (-7.66%)
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, 2007 8.650 9.040 8.400 8.580 52,888 -0.04(-0.46%)
Dec 28, 2007 9.600 9.770 8.610 8.620 109,506 -0.91(-9.55%)
Dec 27, 2007 9.500 9.900 9.460 9.530 73,200 +0.09(+0.97%)
Dec 26, 2007 9.260 9.439 9.100 9.439 44,541 +0.19(+2.04%)
Dec 24, 2007 9.180 9.350 8.860 9.250 25,626 +0.12(+1.31%)
Dec 21, 2007 9.100 9.400 8.820 9.130 29,157 +0.17(+1.90%)
Dec 20, 2007 8.740 9.250 8.630 8.960 108,782 +0.32(+3.70%)
Dec 19, 2007 8.400 8.640 8.320 8.640 36,911 +0.21(+2.49%)
Dec 18, 2007 8.770 9.070 8.260 8.430 101,354 -0.26(-2.99%)
Dec 17, 2007 8.820 9.180 8.420 8.690 86,992 -0.12(-1.36%)
Dec 14, 2007 8.340 10.45 8.340 8.810 421,014 +0.46(+5.51%)
Dec 13, 2007 7.920 8.600 7.810 8.350 114,601 +0.35(+4.37%)
Dec 12, 2007 7.530 8.100 7.530 8.000 116,242 +0.49(+6.52%)
Dec 11, 2007 8.110 8.110 7.000 7.510 145,462 -0.57(-7.05%)
Dec 10, 2007 7.950 8.290 7.950 8.080 172,860 +0.45(+5.90%)
Dec 07, 2007 7.860 7.982 7.180 7.630 264,153 -0.16(-2.05%)
Dec 06, 2007 8.130 8.680 7.500 7.790 139,114 -0.37(-4.53%)
Dec 05, 2007 8.440 8.440 7.800 8.160 224,152 -0.19(-2.28%)
Dec 04, 2007 8.190 8.700 8.050 8.350 109,364 +0.15(+1.83%)
Dec 03, 2007 9.140 9.500 8.160 8.200 262,285 -0.93(-10.19%)
Nov 30, 2007 8.360 9.490 8.300 9.130 218,104 +0.85(+10.27%)
Nov 29, 2007 8.190 8.570 8.070 8.280 68,369 +0.32(+4.02%)
Nov 28, 2007 8.410 8.650 7.700 7.960 117,430 -0.42(-5.01%)
Nov 27, 2007 8.560 8.750 8.120 8.380 108,038 -0.16(-1.87%)
Nov 26, 2007 8.520 8.700 8.310 8.540 119,479 +0.29(+3.52%)
Nov 23, 2007 8.150 8.250 7.930 8.250 41,187 +0.16(+1.98%)
Nov 21, 2007 7.540 8.300 7.330 8.090 129,018 +0.27(+3.45%)
Nov 20, 2007 7.500 8.440 7.390 7.820 196,345 +0.31(+4.13%)
Nov 19, 2007 6.880 7.840 6.880 7.510 213,913 +0.63(+9.16%)
Nov 16, 2007 6.590 7.090 6.590 6.880 53,696 +0.36(+5.52%)
Nov 15, 2007 6.440 7.150 6.400 6.520 111,861 +0.04(+0.62%)
Nov 14, 2007 5.800 6.740 5.800 6.480 76,463 +0.75(+13.11%)
Nov 13, 2007 6.020 6.021 5.580 5.729 55,781 -0.29(-4.83%)
Nov 12, 2007 5.930 6.310 5.700 6.020 75,788 +0.11(+1.86%)
Nov 09, 2007 7.100 7.100 5.010 5.910 149,368 -1.03(-14.84%)
Nov 08, 2007 6.820 7.200 6.470 6.940 190,312 +0.32(+4.87%)
Nov 07, 2007 6.670 7.000 6.500 6.618 90,789 +0.02(+0.27%)
Nov 06, 2007 6.020 6.700 6.020 6.600 68,635 +0.55(+9.09%)
Nov 05, 2007 6.380 6.380 5.860 6.050 123,044 -0.40(-6.20%)
Nov 02, 2007 6.890 6.890 6.110 6.450 177,281 -0.37(-5.43%)
Nov 01, 2007 7.000 7.030 6.550 6.820 89,582 -0.27(-3.81%)
Oct 31, 2007 7.060 7.440 6.820 7.090 293,100 +0.00(+0.00%)
Oct 30, 2007 6.400 7.290 6.400 7.090 633,742 +0.73(+11.48%)
Oct 29, 2007 5.580 6.480 5.570 6.360 269,750 +0.83(+15.01%)
Oct 26, 2007 5.530 5.750 5.360 5.530 65,676 +0.05(+0.91%)
Oct 25, 2007 5.620 5.660 5.300 5.480 54,958 -0.16(-2.84%)
Oct 24, 2007 4.930 5.850 4.851 5.640 305,981 +0.71(+14.40%)
Oct 23, 2007 4.661 4.950 4.661 4.930 78,876 +0.40(+8.83%)
Oct 22, 2007 4.890 4.890 4.380 4.530 34,300 -0.22(-4.63%)
Oct 19, 2007 4.800 4.900 4.610 4.750 39,137 -0.04(-0.84%)
Oct 18, 2007 4.860 4.900 4.650 4.790 55,697 +0.05(+1.05%)
Oct 17, 2007 4.530 4.760 4.500 4.740 42,540 +0.28(+6.28%)
Oct 16, 2007 4.460 4.510 4.410 4.460 33,397 +0.00(+0.00%)
Oct 15, 2007 4.580 4.650 4.450 4.460 37,227 -0.09(-1.98%)
Oct 12, 2007 4.400 4.560 4.310 4.550 38,887 +0.15(+3.41%)
Oct 11, 2007 4.890 4.980 4.080 4.400 126,211 -0.47(-9.65%)
Oct 10, 2007 4.690 4.870 4.640 4.870 35,524 +0.23(+4.87%)
Oct 09, 2007 4.590 4.860 4.560 4.644 38,014 +0.10(+2.29%)
Oct 08, 2007 4.740 4.740 4.450 4.540 18,383 -0.15(-3.20%)
Oct 05, 2007 4.760 4.760 4.390 4.690 44,682 -0.01(-0.21%)
Oct 04, 2007 4.850 5.000 4.650 4.700 78,593 +0.15(+3.30%)
Oct 03, 2007 4.300 4.670 4.260 4.550 55,499 +0.25(+5.81%)
Oct 02, 2007 4.260 4.340 4.100 4.300 18,477 +0.12(+2.87%)
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.