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

Luna Innovations Incorporated (NQ: LUNA )

2.770 -0.030 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2022 5.630 5.750 5.500 5.520 118,980 -0.17(-2.99%)
Apr 28, 2022 5.730 5.900 5.470 5.690 135,964 +0.04(+0.71%)
Apr 27, 2022 5.600 5.790 5.600 5.650 169,141 +0.07(+1.25%)
Apr 26, 2022 5.900 5.900 5.550 5.580 145,850 -0.32(-5.42%)
Apr 25, 2022 5.860 5.960 5.740 5.900 158,208 +0.04(+0.68%)
Apr 22, 2022 6.000 6.195 5.840 5.860 176,464 -0.19(-3.14%)
Apr 21, 2022 6.080 6.085 5.920 6.050 231,677 +0.07(+1.17%)
Apr 20, 2022 6.470 6.470 5.930 5.980 255,190 -0.40(-6.27%)
Apr 19, 2022 6.210 6.538 6.210 6.380 115,139 +0.14(+2.24%)
Apr 18, 2022 6.200 6.367 6.120 6.240 157,906 +0.00(+0.00%)
Apr 14, 2022 6.560 6.560 6.220 6.240 163,197 -0.30(-4.59%)
Apr 13, 2022 6.530 6.620 6.390 6.540 140,650 -0.04(-0.61%)
Apr 12, 2022 6.690 6.797 6.470 6.580 119,570 -0.05(-0.75%)
Apr 11, 2022 6.770 6.810 6.620 6.630 100,935 -0.24(-3.49%)
Apr 08, 2022 6.920 6.938 6.760 6.870 96,478 -0.07(-1.01%)
Apr 07, 2022 7.210 7.235 6.895 6.940 103,394 -0.25(-3.48%)
Apr 06, 2022 7.280 7.320 7.030 7.190 154,554 -0.17(-2.31%)
Apr 05, 2022 7.450 7.500 7.260 7.360 122,295 -0.09(-1.21%)
Apr 04, 2022 7.540 7.610 7.410 7.450 99,159 -0.04(-0.53%)
Apr 01, 2022 7.770 7.790 7.420 7.490 184,885 -0.22(-2.85%)
Mar 31, 2022 7.770 7.840 7.590 7.710 133,278 -0.03(-0.39%)
Mar 30, 2022 7.900 7.920 7.670 7.740 155,014 -0.28(-3.49%)
Mar 29, 2022 7.550 8.060 7.540 8.020 251,600 +0.57(+7.65%)
Mar 28, 2022 7.340 7.450 7.220 7.450 112,262 +0.15(+2.05%)
Mar 25, 2022 7.610 7.610 7.280 7.300 106,230 -0.30(-3.95%)
Mar 24, 2022 7.420 7.620 7.240 7.600 144,884 +0.20(+2.70%)
Mar 23, 2022 7.470 7.470 7.340 7.400 152,796 -0.11(-1.46%)
Mar 22, 2022 7.670 7.734 7.460 7.510 139,273 -0.09(-1.18%)
Mar 21, 2022 7.960 7.960 7.370 7.600 189,355 -0.35(-4.40%)
Mar 18, 2022 7.760 8.040 7.610 7.950 339,753 +0.19(+2.45%)
Mar 17, 2022 7.440 7.790 7.308 7.760 148,050 +0.40(+5.43%)
Mar 16, 2022 7.320 7.490 7.160 7.360 138,658 +0.11(+1.52%)
Mar 15, 2022 7.720 7.750 7.080 7.250 268,087 -0.34(-4.48%)
Mar 14, 2022 7.240 7.950 7.130 7.590 623,584 +0.92(+13.79%)
Mar 11, 2022 6.670 6.790 6.600 6.670 125,401 -0.01(-0.15%)
Mar 10, 2022 6.690 6.760 6.595 6.680 68,245 -0.16(-2.34%)
Mar 09, 2022 6.570 6.869 6.570 6.840 99,818 +0.44(+6.87%)
Mar 08, 2022 6.200 6.550 6.175 6.400 339,456 +0.24(+3.90%)
Mar 07, 2022 6.370 6.418 6.120 6.160 159,267 -0.21(-3.30%)
Mar 04, 2022 6.610 6.699 6.240 6.370 265,237 -0.28(-4.21%)
Mar 03, 2022 6.920 6.920 6.590 6.650 71,387 -0.20(-2.92%)
Mar 02, 2022 6.640 6.910 6.560 6.850 79,742 +0.26(+3.95%)
Mar 01, 2022 6.800 6.830 6.550 6.590 61,921 -0.24(-3.51%)
Feb 28, 2022 6.790 6.990 6.790 6.830 74,587 -0.02(-0.29%)
Feb 25, 2022 6.880 6.870 6.710 6.850 58,878 +0.04(+0.59%)
Feb 24, 2022 6.210 6.825 6.110 6.810 89,426 +0.27(+4.13%)
Feb 23, 2022 6.850 6.850 6.520 6.540 118,012 -0.27(-3.96%)
Feb 22, 2022 6.780 6.950 6.710 6.810 103,176 -0.09(-1.30%)
Feb 18, 2022 6.900 0 -0.19(-2.68%)
Feb 17, 2022 7.270 7.300 7.080 7.090 61,344 -0.25(-3.41%)
Feb 16, 2022 7.220 7.370 7.140 7.340 39,235 +0.09(+1.24%)
Feb 15, 2022 6.990 7.270 6.986 7.250 67,562 +0.38(+5.53%)
Feb 14, 2022 6.870 6.970 6.820 6.870 38,812 -0.02(-0.29%)
Feb 11, 2022 7.220 7.290 6.850 6.890 82,274 -0.29(-4.04%)
Feb 10, 2022 7.150 7.295 7.130 7.180 108,595 -0.03(-0.42%)
Feb 09, 2022 7.300 7.300 7.090 7.210 92,812 +0.00(+0.00%)
Feb 08, 2022 7.210 7.329 7.160 7.210 40,570 +0.05(+0.70%)
Feb 07, 2022 7.160 7.210 7.100 7.160 104,262 +0.00(+0.00%)
Feb 04, 2022 7.150 7.220 7.140 7.160 90,955 +0.01(+0.14%)
Feb 03, 2022 7.100 7.045 7.150 114,876 -0.07(-0.97%)
Feb 02, 2022 7.330 7.330 7.000 7.220 109,323 -0.04(-0.55%)
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.