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

Luna Innovations Incorporated (NQ: LUNA )

2.050 -0.170 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2018 3.220 3.390 3.200 3.350 48,000 +0.17(+5.35%)
Dec 28, 2018 3.110 3.330 3.110 3.180 55,000 -0.06(-1.85%)
Dec 27, 2018 2.920 3.320 2.880 3.240 106,338 +0.32(+10.96%)
Dec 26, 2018 2.810 2.970 2.750 2.920 63,312 +0.13(+4.66%)
Dec 24, 2018 2.810 2.810 2.680 2.790 44,700 -0.04(-1.41%)
Dec 21, 2018 2.870 2.870 2.760 2.830 59,100 -0.06(-2.08%)
Dec 20, 2018 3.010 3.085 2.880 2.890 136,236 -0.11(-3.67%)
Dec 19, 2018 2.960 3.129 2.960 3.000 47,319 +0.04(+1.35%)
Dec 18, 2018 3.020 3.130 2.950 2.960 45,868 -0.08(-2.63%)
Dec 17, 2018 3.060 3.140 3.000 3.040 73,838 -0.02(-0.66%)
Dec 14, 2018 2.940 3.130 2.870 3.060 80,700 -0.04(-1.29%)
Dec 13, 2018 3.120 3.230 3.000 3.100 38,566 -0.06(-1.90%)
Dec 12, 2018 3.230 3.250 3.070 3.160 59,289 +0.00(+0.00%)
Dec 11, 2018 3.220 3.300 3.160 3.160 47,349 -0.03(-0.94%)
Dec 10, 2018 3.220 3.300 3.150 3.190 35,789 -0.06(-1.85%)
Dec 07, 2018 3.390 3.400 3.250 3.250 42,100 -0.17(-4.83%)
Dec 06, 2018 3.440 3.490 3.300 3.415 61,356 -0.04(-1.01%)
Dec 04, 2018 3.450 3.450 3.400 3.450 21,200 +0.00(+0.00%)
Dec 03, 2018 3.450 3.450 3.190 3.450 76,262 +0.02(+0.58%)
Nov 30, 2018 3.500 3.500 3.430 3.430 34,400 -0.07(-2.00%)
Nov 29, 2018 3.480 3.522 3.450 3.500 27,135 +0.02(+0.57%)
Nov 28, 2018 3.460 3.600 3.423 3.480 25,021 +0.06(+1.75%)
Nov 27, 2018 3.400 3.470 3.400 3.420 24,671 +0.02(+0.59%)
Nov 26, 2018 3.400 3.441 3.330 3.400 18,023 +0.00(+0.00%)
Nov 23, 2018 3.440 3.480 3.310 3.400 17,800 -0.04(-1.16%)
Nov 21, 2018 3.440 3.440 3.440 0 +0.02(+0.58%)
Nov 20, 2018 3.380 3.453 3.259 3.420 84,866 +0.02(+0.59%)
Nov 19, 2018 3.500 3.534 3.370 3.400 19,145 -0.08(-2.30%)
Nov 16, 2018 3.540 3.620 3.330 3.480 37,000 -0.05(-1.42%)
Nov 15, 2018 3.560 3.590 3.430 3.530 51,391 -0.02(-0.56%)
Nov 14, 2018 3.650 3.650 3.550 3.550 40,349 -0.02(-0.56%)
Nov 13, 2018 3.600 3.690 3.530 3.570 84,881 +0.01(+0.28%)
Nov 12, 2018 3.600 3.700 3.550 3.560 116,334 +0.04(+1.14%)
Nov 09, 2018 3.590 3.630 3.480 3.520 58,100 +0.02(+0.57%)
Nov 08, 2018 3.490 3.786 3.450 3.500 280,571 +0.22(+6.71%)
Nov 07, 2018 3.150 3.320 3.120 3.280 109,966 +0.13(+4.13%)
Nov 06, 2018 3.250 3.273 3.130 3.150 71,385 -0.06(-1.87%)
Nov 05, 2018 3.310 3.310 3.171 3.210 29,798 -0.10(-3.02%)
Nov 02, 2018 3.390 3.400 3.280 3.310 46,700 -0.04(-1.19%)
Nov 01, 2018 3.250 3.350 3.238 3.350 37,326 +0.09(+2.76%)
Oct 31, 2018 3.280 3.280 3.230 3.260 7,409 +0.00(+0.00%)
Oct 30, 2018 3.120 3.260 3.120 3.260 19,768 +0.13(+4.15%)
Oct 29, 2018 3.160 3.200 3.090 3.130 22,523 -0.02(-0.63%)
Oct 26, 2018 3.200 3.230 3.100 3.150 28,800 -0.06(-1.87%)
Oct 25, 2018 3.230 3.300 3.150 3.210 36,246 +0.02(+0.63%)
Oct 24, 2018 3.360 3.360 3.160 3.190 41,187 -0.15(-4.49%)
Oct 23, 2018 3.300 3.420 3.250 3.340 22,593 +0.01(+0.30%)
Oct 22, 2018 3.220 3.350 3.200 3.330 24,997 +0.12(+3.74%)
Oct 19, 2018 3.290 3.340 3.190 3.210 52,100 -0.05(-1.53%)
Oct 18, 2018 3.260 3.290 3.140 3.260 26,487 +0.00(+0.00%)
Oct 17, 2018 3.360 3.360 3.210 3.260 47,537 -0.01(-0.31%)
Oct 16, 2018 3.050 3.331 3.050 3.270 91,426 +0.23(+7.57%)
Oct 15, 2018 2.930 3.090 2.900 3.040 84,026 +0.11(+3.75%)
Oct 12, 2018 3.090 3.110 2.860 2.930 123,900 -0.07(-2.33%)
Oct 11, 2018 3.030 3.210 3.000 3.000 46,164 -0.04(-1.32%)
Oct 10, 2018 3.230 3.310 3.020 3.040 109,040 -0.18(-5.59%)
Oct 09, 2018 3.400 3.420 3.220 3.220 52,484 -0.16(-4.73%)
Oct 08, 2018 3.260 3.420 3.210 3.380 76,690 +0.12(+3.68%)
Oct 05, 2018 3.320 3.320 3.220 3.260 21,400 -0.05(-1.51%)
Oct 04, 2018 3.250 3.330 3.240 3.310 68,773 +0.06(+1.85%)
Oct 03, 2018 3.230 3.270 3.220 3.250 26,447 +0.03(+0.93%)
Oct 02, 2018 3.200 3.280 3.170 3.220 57,838 +0.03(+0.94%)
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.