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 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%)
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.