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

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 1.240 1.255 1.220 1.230 11,838 +0.02(+1.66%)
May 30, 2013 1.250 1.250 1.210 1.210 0 -0.05(-3.67%)
May 29, 2013 1.200 1.260 1.200 1.256 25,339 +0.03(+2.12%)
May 28, 2013 1.260 1.260 1.220 1.230 15,144 -0.05(-4.21%)
May 24, 2013 1.284 1.284 1.284 1.284 0 +0.02(+1.90%)
May 23, 2013 1.260 1.310 1.260 1.260 0 -0.05(-3.82%)
May 22, 2013 1.300 1.350 1.300 1.310 0 +0.00(+0.00%)
May 21, 2013 1.310 1.310 1.300 1.310 0 +0.04(+3.15%)
May 20, 2013 1.250 1.300 1.230 1.270 0 -0.08(-5.93%)
May 17, 2013 1.230 1.350 1.230 1.350 0 +0.00(+0.00%)
May 16, 2013 1.270 1.350 1.270 1.350 4,631 +0.08(+6.24%)
May 15, 2013 1.290 1.338 1.271 1.271 0 -0.04(-3.07%)
May 13, 2013 1.300 1.350 1.300 1.311 0 +0.04(+3.23%)
May 10, 2013 1.221 1.270 1.220 1.270 0 +0.04(+3.25%)
May 09, 2013 1.339 1.339 1.230 1.230 0 -0.10(-7.52%)
May 08, 2013 1.330 1.330 1.330 1.330 0 +0.10(+8.06%)
May 07, 2013 1.190 1.320 1.180 1.231 0 +0.03(+2.53%)
May 06, 2013 1.200 1.270 1.180 1.200 0 +0.02(+1.73%)
May 03, 2013 1.278 1.340 1.180 1.180 0 -0.11(-8.53%)
May 02, 2013 1.280 1.290 1.180 1.290 0 +0.11(+9.32%)
May 01, 2013 1.200 1.280 1.180 1.180 0 -0.01(-0.84%)
Apr 30, 2013 1.180 1.290 1.180 1.190 0 +0.01(+0.85%)
Apr 29, 2013 1.240 1.270 1.180 1.180 7,480 -0.07(-5.60%)
Apr 26, 2013 1.270 1.290 1.250 1.250 4,452 -0.02(-1.65%)
Apr 25, 2013 1.290 1.290 1.180 1.271 0 -0.01(-0.70%)
Apr 24, 2013 1.280 1.280 1.280 1.280 0 +0.03(+2.40%)
Apr 23, 2013 1.180 1.250 1.180 1.250 17,200 +0.12(+10.62%)
Apr 22, 2013 1.180 1.182 1.090 1.130 8,840 -0.05(-4.24%)
Apr 19, 2013 1.290 1.301 1.180 1.180 14,810 -0.09(-7.01%)
Apr 17, 2013 1.270 1.269 1.269 1.269 100 +0.02(+1.44%)
Apr 16, 2013 1.285 1.286 1.250 1.251 15,478 +0.01(+0.89%)
Apr 15, 2013 1.290 1.290 1.180 1.240 7,400 -0.04(-2.84%)
Apr 12, 2013 1.260 1.285 1.260 1.276 3,050 +0.02(+1.29%)
Apr 11, 2013 1.250 1.260 1.250 1.260 1,478 +0.03(+2.44%)
Apr 10, 2013 1.230 1.270 1.180 1.230 8,072 +0.00(+0.00%)
Apr 09, 2013 1.250 1.282 1.180 1.230 19,390 -0.02(-1.60%)
Apr 08, 2013 1.250 1.300 1.250 1.250 3,270 -0.00(-0.32%)
Apr 05, 2013 1.254 1.254 1.254 1.254 100 +0.04(+3.29%)
Apr 04, 2013 1.250 1.350 1.214 1.214 740 +0.00(+0.32%)
Apr 03, 2013 1.210 1.210 1.210 1.210 200 +0.00(+0.01%)
Apr 02, 2013 1.210 1.270 1.210 1.210 5,100 +0.02(+1.51%)
Apr 01, 2013 1.220 1.260 1.180 1.192 12,251 -0.07(-5.40%)
Mar 28, 2013 1.250 1.290 1.200 1.260 8,205 -0.04(-3.08%)
Mar 27, 2013 1.400 1.400 1.300 1.300 2,505 -0.07(-5.11%)
Mar 26, 2013 1.390 1.390 1.310 1.370 5,500 -0.01(-0.72%)
Mar 25, 2013 1.380 1.390 1.380 1.380 3,200 +0.00(+0.00%)
Mar 22, 2013 1.360 1.380 1.360 1.380 2,972 +0.03(+2.22%)
Mar 21, 2013 1.350 1.370 1.350 1.350 7,490 +0.00(+0.00%)
Mar 20, 2013 1.360 1.360 1.300 1.350 7,979 +0.06(+4.34%)
Mar 19, 2013 1.270 1.294 1.250 1.294 5,250 +0.00(+0.30%)
Mar 18, 2013 1.210 1.320 1.210 1.290 5,080 -0.06(-4.44%)
Mar 15, 2013 1.280 1.350 1.280 1.350 5,492 +0.00(+0.01%)
Mar 14, 2013 1.300 1.370 1.290 1.350 11,900 -0.00(-0.01%)
Mar 13, 2013 1.330 1.360 1.210 1.350 6,238 +0.02(+1.50%)
Mar 12, 2013 1.330 1.349 1.330 1.330 6,000 +0.03(+2.31%)
Mar 11, 2013 1.340 1.340 1.290 1.300 24,965 +0.15(+13.04%)
Mar 08, 2013 1.270 1.320 1.140 1.150 16,749 -0.12(-9.45%)
Mar 07, 2013 1.250 1.280 1.250 1.270 4,998 +0.02(+1.60%)
Mar 06, 2013 1.180 1.280 1.180 1.250 18,921 +0.05(+4.17%)
Mar 05, 2013 1.210 1.210 1.190 1.200 5,497 -0.05(-4.00%)
Mar 04, 2013 1.270 1.270 1.110 1.250 30,380 +0.07(+5.93%)
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.