Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.370 +0.010 (+0.30%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.170 7.350 7.101 7.290 92,300 +0.09(+1.25%)
Dec 30, 2019 7.300 7.328 7.010 7.200 219,165 -0.08(-1.17%)
Dec 27, 2019 7.460 7.460 7.230 7.285 140,800 -0.16(-2.08%)
Dec 26, 2019 7.340 7.470 7.319 7.440 96,898 +0.09(+1.22%)
Dec 24, 2019 7.480 7.480 7.130 7.350 136,000 -0.08(-1.08%)
Dec 23, 2019 7.470 7.540 7.350 7.430 168,174 +0.01(+0.13%)
Dec 20, 2019 7.450 7.500 7.250 7.420 194,700 -0.01(-0.13%)
Dec 19, 2019 7.800 7.800 7.407 7.430 344,303 -0.35(-4.50%)
Dec 18, 2019 7.770 7.820 7.620 7.780 165,465 +0.04(+0.52%)
Dec 17, 2019 7.700 7.830 7.640 7.740 234,260 +0.10(+1.31%)
Dec 16, 2019 7.530 7.730 7.450 7.640 256,698 +0.15(+2.00%)
Dec 13, 2019 7.550 7.700 7.450 7.490 133,800 -0.06(-0.79%)
Dec 12, 2019 7.630 7.720 7.520 7.550 135,594 -0.06(-0.79%)
Dec 11, 2019 7.460 7.620 7.400 7.610 127,260 +0.19(+2.56%)
Dec 10, 2019 7.420 7.520 7.310 7.420 111,621 -0.01(-0.13%)
Dec 09, 2019 7.550 7.567 7.410 7.430 121,601 -0.12(-1.59%)
Dec 06, 2019 7.500 7.670 7.440 7.550 359,100 +0.07(+0.94%)
Dec 05, 2019 7.350 7.510 7.280 7.480 260,340 +0.13(+1.77%)
Dec 04, 2019 7.380 7.424 7.270 7.350 162,083 -0.02(-0.27%)
Dec 03, 2019 7.180 7.400 7.010 7.370 194,486 +0.15(+2.08%)
Dec 02, 2019 7.380 7.400 7.200 7.220 112,175 -0.16(-2.17%)
Nov 29, 2019 7.420 7.450 7.329 7.380 79,300 -0.07(-0.94%)
Nov 27, 2019 7.280 7.510 7.260 7.450 165,800 +0.02(+0.27%)
Nov 26, 2019 7.250 7.520 7.250 7.430 379,608 +0.11(+1.50%)
Nov 25, 2019 7.200 7.370 7.050 7.320 356,013 +0.17(+2.38%)
Nov 22, 2019 7.200 7.230 7.000 7.150 265,700 +0.02(+0.28%)
Nov 21, 2019 6.980 7.400 6.950 7.130 636,290 +0.20(+2.89%)
Nov 20, 2019 6.470 7.000 6.440 6.930 1,278,491 +0.46(+7.11%)
Nov 19, 2019 6.500 6.510 6.465 6.470 197,130 -0.01(-0.15%)
Nov 18, 2019 6.500 6.510 6.380 6.480 120,934 -0.01(-0.15%)
Nov 15, 2019 6.490 6.500 6.330 6.490 143,900 +0.07(+1.09%)
Nov 14, 2019 6.490 6.490 6.290 6.420 136,809 -0.08(-1.15%)
Nov 13, 2019 6.500 6.510 6.410 6.495 117,635 -0.00(-0.08%)
Nov 12, 2019 6.650 6.680 6.320 6.500 241,898 -0.12(-1.81%)
Nov 11, 2019 6.550 6.640 6.475 6.620 266,937 +0.12(+1.85%)
Nov 08, 2019 6.500 6.910 6.390 6.500 388,100 +0.00(+0.00%)
Nov 07, 2019 6.380 6.540 6.120 6.500 362,447 +0.13(+2.04%)
Nov 06, 2019 6.630 7.200 6.270 6.370 879,906 +0.46(+7.78%)
Nov 05, 2019 5.830 5.930 5.700 5.910 201,017 +0.09(+1.55%)
Nov 04, 2019 6.000 6.000 5.800 5.820 106,199 -0.09(-1.52%)
Nov 01, 2019 6.020 6.050 5.860 5.910 127,400 -0.12(-1.99%)
Oct 31, 2019 5.950 6.080 5.900 6.030 67,127 +0.07(+1.17%)
Oct 30, 2019 6.020 6.030 5.880 5.960 107,049 -0.02(-0.33%)
Oct 29, 2019 6.000 6.120 5.935 5.980 219,663 +0.06(+1.01%)
Oct 28, 2019 5.920 5.960 5.820 5.920 92,306 +0.02(+0.34%)
Oct 25, 2019 5.840 5.950 5.820 5.900 96,400 +0.04(+0.68%)
Oct 24, 2019 5.830 5.900 5.695 5.860 60,155 +0.03(+0.51%)
Oct 23, 2019 5.660 5.860 5.610 5.830 107,660 +0.17(+3.00%)
Oct 22, 2019 5.840 5.860 5.660 5.660 55,674 -0.17(-2.92%)
Oct 21, 2019 5.800 5.910 5.750 5.830 133,065 +0.04(+0.69%)
Oct 18, 2019 5.800 5.910 5.710 5.790 80,500 -0.01(-0.17%)
Oct 17, 2019 5.720 5.810 5.710 5.800 70,975 +0.12(+2.11%)
Oct 16, 2019 5.570 5.750 5.540 5.680 78,282 +0.08(+1.43%)
Oct 15, 2019 5.500 5.660 5.480 5.600 120,720 +0.10(+1.82%)
Oct 14, 2019 5.530 5.610 5.410 5.500 78,696 -0.05(-0.90%)
Oct 11, 2019 5.500 5.820 5.390 5.550 286,600 +0.11(+2.02%)
Oct 10, 2019 5.550 5.600 5.430 5.440 168,687 -0.12(-2.16%)
Oct 09, 2019 5.670 5.720 5.370 5.560 517,097 -0.07(-1.24%)
Oct 08, 2019 5.650 5.710 5.540 5.630 194,807 -0.08(-1.40%)
Oct 07, 2019 5.860 5.920 5.550 5.710 419,536 -0.12(-2.06%)
Oct 04, 2019 5.890 6.014 5.720 5.830 146,600 -0.06(-1.02%)
Oct 03, 2019 5.760 5.940 5.710 5.890 153,886 +0.16(+2.79%)
Oct 02, 2019 5.720 5.830 5.600 5.730 328,009 +0.03(+0.53%)
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.