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

Luna Innovations Incorporated (NQ: LUNA )

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 6.310 6.480 6.240 6.470 56,067 +0.15(+2.37%)
Jul 28, 2022 6.360 6.460 6.290 6.320 65,357 -0.07(-1.10%)
Jul 27, 2022 6.230 6.420 6.230 6.390 56,465 +0.23(+3.73%)
Jul 26, 2022 6.170 6.180 6.010 6.160 46,463 -0.02(-0.32%)
Jul 25, 2022 6.200 6.210 6.110 6.180 50,088 +0.02(+0.32%)
Jul 22, 2022 6.300 6.330 6.090 6.160 68,424 -0.17(-2.69%)
Jul 21, 2022 6.230 6.362 6.199 6.330 66,070 +0.10(+1.61%)
Jul 20, 2022 6.020 6.290 6.020 6.230 73,184 +0.17(+2.81%)
Jul 19, 2022 5.900 6.100 5.900 6.060 58,195 +0.20(+3.41%)
Jul 18, 2022 6.140 6.200 5.840 5.860 68,223 -0.23(-3.78%)
Jul 15, 2022 6.020 6.095 5.800 6.090 85,981 +0.15(+2.53%)
Jul 14, 2022 5.760 6.025 5.735 5.940 164,757 +0.08(+1.37%)
Jul 13, 2022 5.540 5.950 5.540 5.860 85,782 +0.18(+3.17%)
Jul 12, 2022 5.600 5.770 5.540 5.680 79,536 +0.05(+0.89%)
Jul 11, 2022 5.800 5.800 5.520 5.630 75,525 -0.23(-3.92%)
Jul 08, 2022 5.840 6.020 5.800 5.860 92,895 -0.06(-1.01%)
Jul 07, 2022 5.630 5.920 5.620 5.920 93,573 +0.35(+6.28%)
Jul 06, 2022 5.700 5.770 5.560 5.570 122,178 -0.16(-2.79%)
Jul 05, 2022 5.470 5.740 5.400 5.730 157,609 +0.17(+3.06%)
Jul 01, 2022 5.800 5.910 5.470 5.560 160,753 -0.27(-4.63%)
Jun 30, 2022 5.750 5.880 5.670 5.830 127,526 -0.05(-0.85%)
Jun 29, 2022 5.560 6.010 5.470 5.880 213,340 +0.33(+5.95%)
Jun 28, 2022 5.820 5.825 5.520 5.550 210,779 -0.24(-4.15%)
Jun 27, 2022 6.160 6.375 5.780 5.790 351,047 -0.34(-5.55%)
Jun 24, 2022 5.570 6.460 5.430 6.130 4,497,128 +0.64(+11.66%)
Jun 23, 2022 5.040 5.490 5.030 5.490 278,009 +0.45(+8.93%)
Jun 22, 2022 4.910 5.280 4.910 5.040 506,760 +0.03(+0.60%)
Jun 21, 2022 5.070 5.135 4.950 5.010 597,444 +0.05(+1.01%)
Jun 17, 2022 4.940 5.040 4.880 4.960 556,634 -0.02(-0.40%)
Jun 16, 2022 5.190 5.200 4.900 4.980 328,905 -0.43(-7.95%)
Jun 15, 2022 5.410 5.570 5.320 5.410 245,669 +0.00(+0.00%)
Jun 14, 2022 5.440 5.460 5.300 5.410 287,308 +0.02(+0.37%)
Jun 13, 2022 5.720 5.720 5.220 5.390 378,539 -0.49(-8.33%)
Jun 10, 2022 6.140 6.140 5.875 5.880 192,980 -0.38(-6.07%)
Jun 09, 2022 6.210 6.330 6.150 6.260 208,434 -0.01(-0.16%)
Jun 08, 2022 6.390 6.490 6.260 6.270 214,597 -0.27(-4.13%)
Jun 07, 2022 6.170 6.640 6.170 6.540 354,521 +0.28(+4.47%)
Jun 06, 2022 6.170 6.310 6.100 6.260 210,176 +0.14(+2.29%)
Jun 03, 2022 6.130 6.210 6.060 6.120 121,288 -0.11(-1.77%)
Jun 02, 2022 5.890 6.275 5.890 6.230 171,404 +0.33(+5.59%)
Jun 01, 2022 6.100 6.180 5.830 5.900 197,499 -0.14(-2.32%)
May 31, 2022 6.140 6.260 6.010 6.040 185,232 -0.10(-1.63%)
May 27, 2022 5.940 6.180 5.910 6.140 168,383 +0.27(+4.60%)
May 26, 2022 5.640 5.930 5.640 5.870 165,221 +0.22(+3.89%)
May 25, 2022 5.730 5.750 5.608 5.650 210,264 -0.10(-1.74%)
May 24, 2022 5.610 5.770 5.410 5.750 205,259 +0.10(+1.77%)
May 23, 2022 5.620 5.700 5.435 5.650 175,273 +0.26(+4.82%)
May 20, 2022 5.780 5.810 5.270 5.390 218,871 -0.24(-4.26%)
May 19, 2022 5.780 5.960 5.620 5.630 168,712 -0.16(-2.76%)
May 18, 2022 6.090 6.165 5.740 5.790 233,965 -0.35(-5.70%)
May 17, 2022 5.750 6.280 5.700 6.140 389,696 +0.51(+9.06%)
May 16, 2022 6.470 6.470 5.510 5.630 521,454 +0.25(+4.65%)
May 13, 2022 5.190 5.400 5.150 5.380 252,752 +0.20(+3.86%)
May 12, 2022 5.130 5.340 5.050 5.180 255,490 +0.02(+0.39%)
May 11, 2022 5.400 5.560 5.100 5.160 241,315 -0.17(-3.19%)
May 10, 2022 5.120 5.420 5.100 5.330 206,188 +0.28(+5.54%)
May 09, 2022 5.160 5.200 4.970 5.050 155,246 -0.18(-3.44%)
May 06, 2022 5.390 5.390 5.110 5.230 143,417 -0.18(-3.33%)
May 05, 2022 5.630 5.750 5.305 5.410 183,494 -0.29(-5.09%)
May 04, 2022 5.530 5.710 5.430 5.700 247,432 +0.18(+3.26%)
May 03, 2022 5.590 5.620 5.410 5.520 160,583 -0.08(-1.43%)
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.