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: 1:41 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, 2012 1.250 1.280 1.150 1.200 44,053 -0.05(-4.01%)
Dec 28, 2012 1.251 1.260 1.250 1.250 9,700 +0.00(+0.00%)
Dec 27, 2012 1.260 1.320 1.250 1.250 10,328 -0.02(-1.57%)
Dec 26, 2012 1.320 1.320 1.204 1.270 1,800 +0.01(+0.79%)
Dec 24, 2012 1.210 1.340 1.210 1.260 12,321 +0.05(+4.13%)
Dec 21, 2012 1.250 1.360 1.210 1.210 39,927 +0.01(+0.83%)
Dec 20, 2012 1.228 1.228 1.200 1.200 7,158 -0.03(-2.44%)
Dec 19, 2012 1.240 1.260 1.210 1.230 9,500 -0.02(-1.28%)
Dec 18, 2012 1.210 1.260 1.210 1.246 11,738 +0.04(+2.98%)
Dec 17, 2012 1.240 1.270 1.120 1.210 144,942 -0.07(-5.47%)
Dec 14, 2012 1.340 1.340 1.280 1.280 15,235 -0.05(-3.77%)
Dec 13, 2012 1.350 1.380 1.330 1.330 7,738 -0.05(-3.62%)
Dec 12, 2012 1.380 1.450 1.380 1.380 9,198 -0.00(-0.05%)
Dec 11, 2012 1.400 1.478 1.380 1.381 2,600 -0.06(-4.25%)
Dec 10, 2012 1.360 1.442 1.310 1.442 6,700 +0.09(+6.81%)
Dec 07, 2012 1.410 1.500 1.350 1.350 12,119 -0.04(-2.88%)
Dec 06, 2012 1.410 1.410 1.390 1.390 9,107 -0.06(-4.14%)
Dec 05, 2012 1.480 1.480 1.450 1.450 6,172 -0.05(-3.33%)
Dec 04, 2012 1.460 1.500 1.450 1.500 8,140 +0.03(+2.04%)
Nov 30, 2012 1.450 1.500 1.446 1.470 3,371 +0.03(+2.08%)
Nov 29, 2012 1.410 1.450 1.410 1.440 19,750 +0.05(+3.59%)
Nov 28, 2012 1.410 1.410 1.360 1.390 4,989 -0.02(-1.41%)
Nov 27, 2012 1.350 1.450 1.350 1.410 10,323 +0.06(+4.44%)
Nov 26, 2012 1.360 1.420 1.250 1.350 32,310 -0.08(-5.59%)
Nov 21, 2012 1.450 1.430 1.430 1.430 7,500 -0.02(-1.28%)
Nov 20, 2012 1.420 1.450 1.400 1.449 3,761 +0.05(+3.47%)
Nov 19, 2012 1.400 1.450 1.400 1.400 38,149 -0.01(-0.71%)
Nov 16, 2012 1.550 1.550 1.360 1.410 35,575 -0.15(-9.62%)
Nov 15, 2012 1.680 1.680 1.560 1.560 3,376 -0.12(-7.14%)
Nov 14, 2012 1.690 1.700 1.680 1.680 13,329 -0.01(-0.59%)
Nov 13, 2012 1.630 1.730 1.630 1.690 9,300 +0.03(+2.11%)
Nov 12, 2012 1.650 1.720 1.600 1.655 18,455 +0.01(+0.30%)
Nov 09, 2012 1.720 1.730 1.650 1.650 5,511 -0.10(-5.71%)
Nov 08, 2012 1.720 1.790 1.720 1.750 440 +0.03(+1.74%)
Nov 07, 2012 1.720 1.730 1.720 1.720 2,800 -0.00(-0.01%)
Nov 06, 2012 1.690 1.720 1.690 1.720 3,018 +0.05(+3.00%)
Nov 05, 2012 1.730 1.770 1.660 1.670 26,153 -0.12(-6.70%)
Nov 02, 2012 1.720 1.800 1.720 1.790 13,675 +0.00(+0.00%)
Nov 01, 2012 1.790 1.790 1.750 1.790 6,405 -0.04(-2.19%)
Oct 31, 2012 1.770 1.830 1.729 1.830 10,785 -0.01(-0.54%)
Oct 26, 2012 1.720 1.840 1.840 1.840 30,100 +0.10(+5.75%)
Oct 25, 2012 1.630 1.750 1.630 1.740 3,160 +0.04(+2.35%)
Oct 24, 2012 1.750 1.760 1.612 1.700 18,854 -0.10(-5.56%)
Oct 23, 2012 1.770 1.800 1.770 1.800 1,900 +0.01(+0.56%)
Oct 19, 2012 1.750 1.820 1.630 1.790 16,323 +0.09(+5.29%)
Oct 18, 2012 1.620 1.710 1.620 1.700 4,126 +0.08(+4.94%)
Oct 17, 2012 1.660 1.670 1.600 1.620 25,745 -0.03(-1.82%)
Oct 16, 2012 1.630 1.670 1.590 1.650 4,815 +0.01(+0.61%)
Oct 15, 2012 1.750 1.840 1.620 1.640 30,329 -0.11(-6.29%)
Oct 12, 2012 1.750 1.750 1.700 1.750 7,468 -0.09(-4.89%)
Oct 11, 2012 1.790 1.840 1.790 1.840 6,681 +0.01(+0.55%)
Oct 10, 2012 1.800 1.840 1.750 1.830 8,473 +0.08(+4.57%)
Oct 09, 2012 1.730 1.840 1.730 1.750 5,963 -0.05(-2.78%)
Oct 08, 2012 1.850 1.900 1.750 1.800 22,733 -0.05(-2.70%)
Oct 05, 2012 1.920 1.920 1.795 1.850 20,725 -0.06(-3.14%)
Oct 04, 2012 1.820 1.920 1.820 1.910 18,425 +0.13(+7.30%)
Oct 03, 2012 1.700 1.860 1.700 1.780 24,105 +0.09(+5.33%)
Oct 02, 2012 1.800 1.850 1.680 1.690 5,900 -0.03(-1.74%)
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.