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 (%)
Dec 31, 2013 1.390 1.400 1.400 1.400 22,700 -0.01(-0.71%)
Dec 30, 2013 1.310 1.410 1.310 1.410 66,623 +0.05(+3.68%)
Dec 27, 2013 1.530 1.540 1.320 1.360 184,049 -0.18(-11.69%)
Dec 26, 2013 1.580 1.650 1.530 1.540 46,323 -0.05(-3.14%)
Dec 24, 2013 1.590 1.740 1.590 1.590 148,966 +0.00(+0.00%)
Dec 23, 2013 1.490 1.600 1.360 1.590 413,632 +0.30(+23.26%)
Dec 20, 2013 1.320 1.430 1.200 1.290 89,622 -0.06(-4.44%)
Dec 19, 2013 1.208 1.400 1.208 1.350 105,245 +0.12(+9.77%)
Dec 18, 2013 1.220 1.240 1.190 1.230 23,293 -0.00(-0.01%)
Dec 17, 2013 1.230 1.250 1.180 1.230 16,514 +0.03(+2.50%)
Dec 16, 2013 1.290 1.290 1.170 1.200 56,763 -0.08(-6.25%)
Dec 13, 2013 1.240 1.290 1.240 1.280 6,306 +0.00(+0.01%)
Dec 12, 2013 1.260 1.300 1.240 1.280 28,237 -0.01(-0.71%)
Dec 11, 2013 1.250 1.290 1.250 1.289 7,220 +0.04(+3.12%)
Dec 10, 2013 1.280 1.300 1.240 1.250 12,123 -0.02(-1.57%)
Dec 09, 2013 1.250 1.340 1.220 1.270 9,108 -0.01(-0.78%)
Dec 06, 2013 1.320 1.329 1.240 1.280 0 -0.04(-3.02%)
Dec 05, 2013 1.300 1.360 1.230 1.320 0 -0.01(-0.76%)
Dec 04, 2013 1.360 1.400 1.300 1.330 0 -0.09(-6.33%)
Dec 03, 2013 1.260 1.420 1.230 1.420 0 +0.19(+15.44%)
Dec 02, 2013 1.220 1.240 1.220 1.230 0 +0.02(+1.65%)
Nov 29, 2013 1.200 1.214 1.200 1.210 0 +0.04(+3.42%)
Nov 27, 2013 1.171 1.210 1.170 1.170 0 +0.00(+0.00%)
Nov 26, 2013 1.165 1.200 1.160 1.170 0 -0.02(-1.68%)
Nov 25, 2013 1.220 1.220 1.150 1.190 0 +0.00(+0.00%)
Nov 22, 2013 1.200 1.220 1.170 1.190 0 -0.01(-0.83%)
Nov 21, 2013 1.220 1.270 1.200 1.200 0 -0.01(-0.83%)
Nov 20, 2013 1.180 1.231 1.171 1.210 0 +0.03(+2.54%)
Nov 19, 2013 1.180 1.270 1.180 1.180 0 -0.01(-0.84%)
Nov 18, 2013 1.240 1.250 1.190 1.190 0 -0.02(-1.73%)
Nov 15, 2013 1.250 1.299 1.180 1.211 0 -0.04(-3.12%)
Nov 14, 2013 1.260 1.280 1.210 1.250 0 -0.07(-5.30%)
Nov 12, 2013 1.350 1.350 1.320 1.320 0 -0.05(-3.65%)
Nov 11, 2013 1.400 1.619 1.350 1.370 0 +0.01(+0.74%)
Nov 08, 2013 1.350 1.459 1.340 1.360 0 +0.01(+0.74%)
Nov 07, 2013 1.400 1.460 1.350 1.350 0 -0.10(-6.90%)
Nov 06, 2013 1.350 1.450 1.350 1.450 0 +0.11(+8.20%)
Nov 05, 2013 1.530 1.530 1.340 1.340 0 -0.14(-9.45%)
Nov 04, 2013 1.460 1.800 1.420 1.480 0 +0.06(+4.23%)
Nov 01, 2013 1.430 1.430 1.420 1.420 0 -0.01(-0.77%)
Oct 31, 2013 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Oct 30, 2013 1.420 1.470 1.420 1.431 0 +0.01(+0.77%)
Oct 29, 2013 1.400 1.430 1.379 1.420 0 -0.01(-0.70%)
Oct 28, 2013 1.440 1.440 1.430 1.430 0 +0.02(+1.07%)
Oct 25, 2013 1.390 1.415 1.390 1.415 0 +0.01(+1.06%)
Oct 24, 2013 1.400 1.420 1.390 1.400 0 -0.01(-0.71%)
Oct 23, 2013 1.440 1.441 1.410 1.410 0 -0.02(-1.40%)
Oct 22, 2013 1.350 1.470 1.350 1.430 0 +0.04(+2.88%)
Oct 21, 2013 1.330 1.390 1.330 1.390 0 +0.04(+2.89%)
Oct 18, 2013 1.330 1.355 1.330 1.351 7,660 +0.00(+0.07%)
Oct 17, 2013 1.350 1.379 1.350 1.350 0 -0.04(-2.88%)
Oct 16, 2013 1.311 1.390 1.311 1.390 0 +0.04(+2.96%)
Oct 15, 2013 1.350 1.390 1.329 1.350 0 +0.00(+0.00%)
Oct 14, 2013 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 11, 2013 1.380 1.380 1.301 1.350 0 -0.03(-2.17%)
Oct 10, 2013 1.330 1.380 1.330 1.380 0 +0.03(+2.21%)
Oct 09, 2013 1.390 1.390 1.330 1.350 0 -0.02(-1.46%)
Oct 08, 2013 1.330 1.370 1.330 1.370 0 +0.01(+0.74%)
Oct 07, 2013 1.340 1.380 1.330 1.360 0 +0.02(+1.49%)
Oct 04, 2013 1.310 1.350 1.310 1.340 0 +0.02(+1.44%)
Oct 03, 2013 1.370 1.370 1.320 1.321 0 -0.05(-3.58%)
Oct 02, 2013 1.350 1.370 1.350 1.370 0 +0.05(+3.79%)
Oct 01, 2013 1.340 1.370 1.310 1.320 0 -0.02(-1.49%)
Sep 27, 2013 1.430 1.430 1.310 1.340 0 -0.07(-4.96%)
Sep 26, 2013 1.360 1.410 1.340 1.410 0 +0.08(+6.02%)
Sep 25, 2013 1.210 1.360 1.210 1.330 0 +0.11(+9.02%)
Sep 24, 2013 1.210 1.260 1.210 1.220 0 -0.01(-0.81%)
Sep 23, 2013 1.235 1.235 1.220 1.230 0 +0.02(+1.65%)
Sep 20, 2013 1.230 1.253 1.210 1.210 0 -0.02(-1.63%)
Sep 19, 2013 1.279 1.279 1.230 1.230 0 -0.02(-1.60%)
Sep 18, 2013 1.250 1.250 1.230 1.250 0 +0.00(+0.00%)
Sep 17, 2013 1.240 1.250 1.240 1.250 0 +0.03(+2.46%)
Sep 16, 2013 1.250 1.280 1.210 1.220 0 -0.05(-3.94%)
Sep 13, 2013 1.210 1.270 1.210 1.270 0 +0.08(+6.72%)
Sep 12, 2013 1.230 1.230 1.170 1.190 0 +0.01(+0.85%)
Sep 11, 2013 1.190 1.190 1.160 1.180 0 -0.04(-3.28%)
Sep 10, 2013 1.210 1.240 1.190 1.220 0 +0.01(+0.83%)
Sep 09, 2013 1.200 1.250 1.181 1.210 0 +0.01(+0.83%)
Sep 06, 2013 1.250 1.250 1.200 1.200 0 -0.02(-1.64%)
Sep 05, 2013 1.180 1.250 1.180 1.220 0 +0.02(+1.67%)
Sep 04, 2013 1.170 1.200 1.160 1.200 0 +0.03(+2.56%)
Sep 03, 2013 1.200 1.200 1.170 1.170 0 -0.02(-1.68%)
Aug 30, 2013 1.240 1.240 1.180 1.190 0 -0.06(-4.79%)
Aug 29, 2013 1.230 1.260 1.190 1.250 0 +0.03(+2.53%)
Aug 28, 2013 1.170 1.225 1.160 1.219 0 +0.04(+3.31%)
Aug 27, 2013 1.140 1.230 1.130 1.180 0 +0.01(+0.85%)
Aug 26, 2013 1.200 1.300 1.160 1.170 0 -0.03(-2.50%)
Aug 23, 2013 1.190 1.200 1.190 1.200 0 +0.00(+0.00%)
Aug 22, 2013 1.200 1.200 1.170 1.200 0 +0.00(+0.00%)
Aug 21, 2013 1.290 1.290 1.200 1.200 0 -0.03(-2.41%)
Aug 20, 2013 1.240 1.259 1.160 1.230 0 +0.00(+0.05%)
Aug 19, 2013 1.200 1.240 1.200 1.229 0 -0.01(-0.89%)
Aug 16, 2013 1.250 1.252 1.210 1.240 0 -0.01(-0.79%)
Aug 15, 2013 1.300 1.300 1.220 1.250 21,843 -0.00(-0.01%)
Aug 14, 2013 1.250 1.270 1.240 1.250 0 -0.02(-1.57%)
Aug 13, 2013 1.260 1.270 1.240 1.270 11,085 -0.02(-1.55%)
Aug 12, 2013 1.270 1.320 1.270 1.290 15,200 +0.03(+2.30%)
Aug 09, 2013 1.310 1.360 1.260 1.261 37,649 -0.05(-3.74%)
Aug 08, 2013 1.320 1.390 1.260 1.310 22,983 -0.01(-0.77%)
Aug 07, 2013 1.460 1.460 1.310 1.320 93,947 -0.16(-10.80%)
Aug 06, 2013 1.541 1.560 1.470 1.480 35,945 -0.02(-1.33%)
Aug 05, 2013 1.460 1.540 1.460 1.500 33,561 +0.05(+3.45%)
Aug 02, 2013 1.485 1.500 1.410 1.450 25,700 +0.01(+0.69%)
Aug 01, 2013 1.510 1.510 1.350 1.440 39,907 +0.11(+8.27%)
Jul 31, 2013 1.310 1.380 1.310 1.330 0 -0.06(-4.25%)
Jul 30, 2013 1.390 1.420 1.389 1.389 0 -0.00(-0.07%)
Jul 29, 2013 1.360 1.450 1.360 1.390 0 -0.07(-5.09%)
Jul 26, 2013 1.460 1.500 1.350 1.464 0 +0.04(+3.13%)
Jul 25, 2013 1.429 1.430 1.410 1.420 0 -0.02(-1.39%)
Jul 24, 2013 1.410 1.460 1.400 1.440 0 +0.00(+0.00%)
Jul 23, 2013 1.400 1.470 1.400 1.440 0 +0.01(+0.70%)
Jul 22, 2013 1.460 1.470 1.410 1.430 0 -0.03(-2.05%)
Jul 19, 2013 1.470 1.510 1.460 1.460 0 +0.00(+0.00%)
Jul 18, 2013 1.410 1.500 1.410 1.460 0 -0.01(-0.67%)
Jul 17, 2013 1.560 1.560 1.400 1.470 103,380 -0.04(-2.66%)
Jul 16, 2013 1.521 1.565 1.510 1.510 0 -0.01(-0.66%)
Jul 15, 2013 1.600 1.600 1.510 1.520 0 -0.06(-3.80%)
Jul 12, 2013 1.600 1.650 1.550 1.580 0 -0.07(-4.24%)
Jul 11, 2013 1.700 1.700 1.540 1.650 0 +0.01(+0.61%)
Jul 10, 2013 1.620 1.700 1.530 1.640 0 -0.02(-1.20%)
Jul 09, 2013 1.800 1.800 1.600 1.660 0 -0.17(-9.29%)
Jul 08, 2013 1.570 2.400 1.550 1.830 3,042,627 +0.53(+40.77%)
Jul 05, 2013 1.340 1.340 1.300 1.300 0 -0.04(-2.99%)
Jul 03, 2013 1.340 1.340 1.331 1.340 0 +0.01(+0.75%)
Jul 02, 2013 1.330 1.350 1.300 1.330 0 -0.00(-0.01%)
Jul 01, 2013 1.300 1.330 1.300 1.330 0 +0.08(+6.41%)
Jun 28, 2013 1.300 1.340 1.240 1.250 12,693 -0.10(-7.41%)
Jun 27, 2013 1.300 1.350 1.240 1.350 0 +0.05(+3.85%)
Jun 26, 2013 1.320 1.350 1.240 1.300 0 -0.02(-1.52%)
Jun 25, 2013 1.235 1.350 1.235 1.320 0 +0.02(+1.54%)
Jun 24, 2013 1.300 1.300 1.300 1.300 0 +0.01(+0.78%)
Jun 21, 2013 1.280 1.290 1.280 1.290 2,142 +0.01(+0.78%)
Jun 20, 2013 1.259 1.280 1.258 1.280 0 +0.00(+0.00%)
Jun 19, 2013 1.279 1.280 1.279 1.280 0 +0.03(+2.40%)
Jun 18, 2013 1.240 1.279 1.210 1.250 0 -0.01(-0.79%)
Jun 17, 2013 1.230 1.300 1.230 1.260 0 +0.04(+3.11%)
Jun 14, 2013 1.240 1.268 1.210 1.222 0 -0.07(-5.27%)
Jun 13, 2013 1.260 1.290 1.260 1.290 2,000 +0.03(+2.38%)
Jun 12, 2013 1.260 1.260 1.240 1.260 4,396 -0.04(-3.08%)
Jun 11, 2013 1.300 1.300 1.300 1.300 1,900 +0.05(+3.67%)
Jun 10, 2013 1.282 1.290 1.251 1.254 0 -0.09(-6.42%)
Jun 07, 2013 1.350 1.350 1.320 1.340 0 +0.00(+0.03%)
Jun 06, 2013 1.330 1.350 1.330 1.340 0 +0.06(+4.66%)
Jun 05, 2013 1.280 1.280 1.280 1.280 0 -0.02(-1.54%)
Jun 04, 2013 1.260 1.350 1.260 1.300 0 +0.07(+5.69%)
Jun 03, 2013 1.249 1.249 1.211 1.230 6,700 -0.00(-0.01%)
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%)
Mar 01, 2013 1.170 1.180 1.170 1.180 811 +0.01(+0.85%)
Feb 28, 2013 1.180 1.190 1.170 1.170 1,520 +0.00(+0.00%)
Feb 27, 2013 1.230 1.230 1.170 1.170 6,858 -0.02(-1.69%)
Feb 26, 2013 1.200 1.208 1.190 1.190 2,400 -0.01(-0.83%)
Feb 22, 2013 1.170 1.230 1.170 1.200 3,260 +0.00(+0.00%)
Feb 21, 2013 1.200 1.200 1.090 1.200 17,324 -0.04(-3.23%)
Feb 20, 2013 1.250 1.260 1.200 1.240 8,506 -0.05(-3.88%)
Feb 19, 2013 1.270 1.300 1.259 1.290 5,825 +0.08(+6.62%)
Feb 15, 2013 1.205 1.210 1.200 1.210 1,069 -0.06(-4.73%)
Feb 13, 2013 1.270 1.270 1.270 1.270 4,400 +0.00(+0.00%)
Feb 12, 2013 1.270 1.297 1.270 1.270 3,332 -0.01(-0.78%)
Feb 11, 2013 1.250 1.280 1.250 1.280 3,637 +0.12(+10.34%)
Feb 08, 2013 1.200 1.210 1.160 1.160 3,935 -0.06(-4.92%)
Feb 07, 2013 1.250 1.310 1.200 1.220 8,804 -0.03(-2.39%)
Feb 06, 2013 1.210 1.250 1.210 1.250 1,245 -0.01(-0.80%)
Feb 01, 2013 1.250 1.260 1.260 1.260 10,000 -0.04(-3.08%)
Jan 30, 2013 1.280 1.300 1.300 1.300 5,000 -0.02(-1.52%)
Jan 29, 2013 1.300 1.340 1.280 1.320 5,747 +0.00(+0.00%)
Jan 28, 2013 1.280 1.330 1.250 1.320 10,650 +0.00(+0.00%)
Jan 25, 2013 1.280 1.320 1.280 1.320 4,300 +0.04(+3.13%)
Jan 24, 2013 1.250 1.320 1.250 1.280 18,100 -0.00(-0.02%)
Jan 23, 2013 1.350 1.350 1.250 1.280 3,100 -0.05(-3.74%)
Jan 22, 2013 1.320 1.340 1.250 1.330 14,970 +0.02(+1.52%)
Jan 18, 2013 1.330 1.340 1.310 1.310 1,600 +0.05(+3.95%)
Jan 17, 2013 1.300 1.300 1.250 1.260 3,300 -0.01(-0.76%)
Jan 16, 2013 1.270 1.270 1.260 1.270 1,900 +0.01(+0.78%)
Jan 14, 2013 1.260 1.260 1.260 1.260 0 -0.07(-5.26%)
Jan 11, 2013 1.220 1.330 1.190 1.330 21,485 +0.06(+5.06%)
Jan 10, 2013 1.330 1.330 1.260 1.266 13,501 -0.08(-6.22%)
Jan 09, 2013 1.347 1.350 1.347 1.350 1,600 +0.05(+3.84%)
Jan 08, 2013 1.240 1.320 1.200 1.300 8,470 +0.08(+6.56%)
Jan 07, 2013 1.220 1.220 1.200 1.220 2,500 +0.00(+0.00%)
Jan 04, 2013 1.180 1.230 1.180 1.220 5,520 +0.05(+4.27%)
Jan 03, 2013 1.220 1.240 1.160 1.170 15,800 -0.08(-6.40%)
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.