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

Luna Innovations Incorporated (NQ: LUNA )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2006 3.520 3.580 3.490 3.580 5,400 +0.10(+2.87%)
Dec 28, 2006 3.470 3.515 3.470 3.480 32,699 +0.01(+0.29%)
Dec 27, 2006 3.460 3.470 3.460 3.470 9,382 +0.04(+1.17%)
Dec 26, 2006 3.270 3.440 3.270 3.430 24,850 +0.01(+0.29%)
Dec 22, 2006 3.450 3.450 3.420 3.420 400 -0.03(-0.87%)
Dec 21, 2006 3.410 3.530 3.400 3.450 10,320 +0.03(+1.00%)
Dec 20, 2006 3.660 3.660 3.400 3.416 10,940 -0.24(-6.67%)
Dec 19, 2006 3.687 3.690 3.270 3.660 10,104 +0.06(+1.67%)
Dec 18, 2006 3.420 4.000 3.240 3.600 95,240 +0.23(+6.87%)
Dec 15, 2006 3.350 3.450 3.310 3.369 34,975 +0.03(+0.85%)
Dec 14, 2006 3.290 3.390 3.260 3.340 75,109 +0.07(+2.14%)
Dec 13, 2006 3.260 3.280 3.260 3.270 2,570 -0.01(-0.30%)
Dec 12, 2006 3.320 3.340 3.230 3.280 18,239 -0.07(-2.09%)
Dec 11, 2006 3.370 3.410 3.300 3.350 14,749 -0.05(-1.47%)
Dec 08, 2006 3.480 3.480 3.360 3.400 29,100 +0.00(+0.00%)
Dec 07, 2006 3.470 3.470 3.390 3.400 15,918 -0.09(-2.58%)
Dec 06, 2006 3.450 3.500 3.400 3.490 26,400 +0.07(+2.05%)
Dec 05, 2006 3.460 3.540 3.370 3.420 43,677 -0.07(-2.01%)
Dec 04, 2006 3.420 3.500 3.410 3.490 11,746 -0.03(-0.85%)
Dec 01, 2006 3.550 3.670 3.450 3.520 19,541 -0.03(-0.85%)
Nov 30, 2006 3.680 3.990 3.530 3.550 133,200 -0.38(-9.67%)
Nov 29, 2006 3.930 3.930 3.930 3.930 3,400 -0.02(-0.50%)
Nov 28, 2006 3.950 3.970 3.910 3.950 16,525 -0.04(-1.00%)
Nov 27, 2006 3.990 4.020 3.945 3.990 33,230 +0.04(+1.01%)
Nov 24, 2006 3.520 4.090 3.520 3.950 63,126 +0.35(+9.72%)
Nov 22, 2006 3.630 3.870 3.560 3.600 25,045 +0.05(+1.41%)
Nov 21, 2006 3.520 3.600 3.520 3.550 5,518 -0.05(-1.31%)
Nov 20, 2006 3.590 3.660 3.580 3.597 6,035 -0.07(-1.99%)
Nov 17, 2006 3.610 3.670 3.610 3.670 2,210 +0.00(+0.00%)
Nov 16, 2006 3.760 3.770 3.650 3.670 11,784 +0.00(+0.00%)
Nov 15, 2006 3.610 3.850 3.570 3.670 27,530 +0.10(+2.80%)
Nov 14, 2006 3.700 3.890 3.300 3.570 917,575 -0.16(-4.29%)
Nov 13, 2006 3.661 3.730 3.661 3.730 3,729 -0.07(-1.84%)
Nov 10, 2006 4.000 4.100 3.650 3.800 14,125 -0.10(-2.57%)
Nov 09, 2006 3.900 3.900 3.900 3.900 200 -0.08(-2.01%)
Nov 08, 2006 3.840 3.990 3.840 3.980 1,008 -0.05(-1.29%)
Nov 07, 2006 4.040 4.060 4.032 4.032 3,250 -0.01(-0.20%)
Nov 06, 2006 4.080 4.200 4.020 4.040 7,225 -0.04(-0.98%)
Nov 03, 2006 3.950 4.150 3.950 4.080 8,690 +0.20(+5.15%)
Nov 02, 2006 3.930 3.964 3.800 3.880 2,000 -0.06(-1.52%)
Nov 01, 2006 4.050 4.050 3.850 3.940 2,500 -0.15(-3.67%)
Oct 31, 2006 3.900 4.090 3.850 4.090 23,925 +0.14(+3.54%)
Oct 30, 2006 3.890 3.970 3.890 3.950 7,200 +0.05(+1.28%)
Oct 27, 2006 3.810 3.930 3.800 3.900 11,044 +0.02(+0.52%)
Oct 26, 2006 3.830 3.972 3.810 3.880 2,400 +0.00(+0.00%)
Oct 25, 2006 3.890 3.900 3.850 3.880 2,771 +0.08(+2.11%)
Oct 24, 2006 3.760 3.890 3.710 3.800 9,650 -0.15(-3.80%)
Oct 23, 2006 3.870 3.950 3.850 3.950 5,795 +0.08(+2.18%)
Oct 20, 2006 3.650 3.940 3.646 3.866 10,760 +0.27(+7.39%)
Oct 19, 2006 3.640 3.650 3.550 3.600 12,965 +0.00(+0.00%)
Oct 18, 2006 3.700 3.700 3.600 3.600 1,300 -0.15(-4.00%)
Oct 17, 2006 3.650 3.790 3.650 3.750 3,026 -0.04(-1.06%)
Oct 16, 2006 3.790 3.790 3.790 3.790 2,877 +0.23(+6.46%)
Oct 13, 2006 3.650 3.650 3.560 3.560 2,641 -0.09(-2.47%)
Oct 12, 2006 3.650 3.800 3.640 3.650 5,100 -0.18(-4.59%)
Oct 11, 2006 3.510 3.857 3.460 3.825 7,901 +0.04(+0.94%)
Oct 10, 2006 3.790 3.790 3.790 3.790 250 -0.11(-2.82%)
Oct 09, 2006 3.710 3.900 3.710 3.900 2,095 +0.24(+6.56%)
Oct 06, 2006 3.750 3.750 3.650 3.660 6,017 -0.07(-1.77%)
Oct 05, 2006 3.550 3.726 3.550 3.726 4,000 +0.09(+2.37%)
Oct 04, 2006 3.650 3.650 3.580 3.640 464 -0.01(-0.28%)
Oct 03, 2006 3.550 3.650 3.550 3.650 6,930 +0.00(+0.00%)
Oct 02, 2006 3.720 3.720 3.590 3.650 8,850 -0.02(-0.54%)
Sep 29, 2006 3.700 3.700 3.650 3.670 20,952 +0.12(+3.38%)
Sep 28, 2006 3.560 3.560 3.500 3.550 9,734 -0.05(-1.39%)
Sep 27, 2006 3.420 3.650 3.420 3.600 15,366 -0.03(-0.83%)
Sep 26, 2006 3.340 3.750 3.320 3.630 30,265 +0.27(+8.04%)
Sep 25, 2006 3.250 3.370 3.170 3.360 10,622 -0.08(-2.32%)
Sep 22, 2006 3.230 3.460 3.230 3.440 1,400 -0.01(-0.29%)
Sep 21, 2006 3.470 3.580 3.300 3.450 5,212 +0.03(+0.88%)
Sep 20, 2006 3.570 3.640 3.410 3.420 4,600 +0.02(+0.59%)
Sep 19, 2006 3.200 3.566 3.050 3.400 26,808 +0.20(+6.25%)
Sep 18, 2006 3.250 3.300 3.180 3.200 8,725 -0.05(-1.54%)
Sep 15, 2006 3.270 3.330 3.220 3.250 21,610 -0.02(-0.61%)
Sep 14, 2006 3.540 3.540 3.260 3.270 47,290 -0.03(-0.91%)
Sep 13, 2006 3.680 3.680 3.300 3.300 8,671 -0.10(-2.94%)
Sep 12, 2006 3.530 3.530 3.130 3.400 47,912 +0.28(+8.97%)
Sep 11, 2006 3.760 3.760 3.070 3.120 83,485 -0.48(-13.33%)
Sep 08, 2006 4.850 4.850 3.370 3.600 180,465 -1.31(-26.68%)
Sep 06, 2006 5.000 5.000 4.900 4.910 2,800 -0.05(-1.01%)
Sep 05, 2006 5.000 5.200 4.880 4.960 7,500 -0.12(-2.36%)
Sep 01, 2006 5.000 5.080 4.960 5.080 2,780 -0.06(-1.17%)
Aug 31, 2006 4.880 5.140 4.850 5.140 1,305 -0.12(-2.28%)
Aug 30, 2006 5.080 5.260 4.850 5.260 5,054 -0.21(-3.84%)
Aug 29, 2006 5.490 5.510 5.260 5.470 500 -0.07(-1.26%)
Aug 28, 2006 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Aug 25, 2006 5.600 5.600 4.886 5.540 900 +0.05(+0.91%)
Aug 24, 2006 4.832 5.490 4.832 5.490 1,100 +0.06(+1.10%)
Aug 23, 2006 5.430 5.430 5.430 5.430 100 +0.00(+0.00%)
Aug 22, 2006 5.160 5.430 4.750 5.430 7,211 +0.02(+0.37%)
Aug 21, 2006 5.600 5.600 5.400 5.410 3,200 -0.10(-1.76%)
Aug 18, 2006 5.490 5.507 5.400 5.507 400 +0.07(+1.23%)
Aug 17, 2006 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Aug 16, 2006 5.310 5.440 5.240 5.440 3,046 +0.15(+2.84%)
Aug 15, 2006 5.600 5.600 5.290 5.290 2,059 +0.00(+0.00%)
Aug 14, 2006 5.000 5.690 5.000 5.290 3,085 +0.02(+0.38%)
Aug 11, 2006 5.050 5.390 5.050 5.270 1,653 +0.08(+1.54%)
Aug 10, 2006 4.950 5.190 4.950 5.190 300 +0.00(+0.00%)
Aug 09, 2006 5.250 5.450 5.000 5.190 3,130 +0.04(+0.78%)
Aug 08, 2006 5.300 5.300 5.000 5.150 6,131 +0.01(+0.19%)
Aug 07, 2006 5.040 5.234 5.010 5.140 8,134 -0.26(-4.81%)
Aug 04, 2006 5.700 5.700 5.250 5.400 12,500 +0.03(+0.56%)
Aug 03, 2006 5.070 5.370 5.040 5.370 20,662 +0.23(+4.47%)
Aug 02, 2006 5.180 5.180 5.060 5.140 1,432 +0.03(+0.59%)
Aug 01, 2006 5.000 5.220 5.000 5.110 6,634 +0.04(+0.79%)
Jul 31, 2006 4.560 5.070 4.300 5.070 25,682 +0.63(+14.19%)
Jul 28, 2006 4.150 4.450 3.990 4.440 3,375 +0.25(+5.97%)
Jul 27, 2006 4.000 4.670 3.910 4.190 9,540 +0.17(+4.23%)
Jul 26, 2006 4.220 4.310 4.000 4.020 12,934 -0.26(-6.07%)
Jul 25, 2006 4.250 4.410 4.000 4.280 14,651 -0.10(-2.28%)
Jul 24, 2006 4.490 4.530 4.320 4.380 7,790 -0.06(-1.35%)
Jul 21, 2006 4.710 4.760 4.200 4.440 46,350 -0.29(-6.13%)
Jul 20, 2006 4.900 4.920 4.584 4.730 20,550 -0.11(-2.27%)
Jul 19, 2006 5.150 5.150 4.780 4.840 11,165 -0.29(-5.65%)
Jul 18, 2006 5.500 5.600 4.120 5.130 57,095 -0.55(-9.68%)
Jul 17, 2006 5.860 5.860 5.300 5.680 16,695 -0.12(-2.07%)
Jul 14, 2006 5.710 5.800 5.630 5.800 5,932 -0.03(-0.51%)
Jul 13, 2006 5.900 5.990 5.590 5.830 15,113 -0.05(-0.85%)
Jul 12, 2006 6.440 6.440 5.700 5.880 9,833 -0.10(-1.67%)
Jul 11, 2006 5.950 6.000 5.850 5.980 19,403 +0.05(+0.84%)
Jul 10, 2006 5.950 6.000 5.750 5.930 8,192 +0.00(+0.00%)
Jul 07, 2006 5.980 5.980 5.760 5.930 10,500 -0.07(-1.17%)
Jul 06, 2006 5.800 6.000 5.800 6.000 17,641 +0.00(+0.00%)
Jul 05, 2006 5.850 6.000 5.840 6.000 16,236 +0.00(+0.00%)
Jul 03, 2006 6.000 6.000 5.820 6.000 3,600 +0.00(+0.00%)
Jun 30, 2006 5.800 6.000 5.800 6.000 18,008 +0.01(+0.17%)
Jun 29, 2006 5.930 6.000 5.850 5.990 5,200 -0.02(-0.33%)
Jun 28, 2006 6.240 6.240 5.970 6.010 4,166 +0.01(+0.17%)
Jun 27, 2006 5.950 6.189 5.950 6.000 2,906 -0.22(-3.54%)
Jun 26, 2006 6.140 6.220 5.990 6.220 7,700 +0.07(+1.14%)
Jun 23, 2006 6.250 6.250 5.950 6.150 17,369 +0.12(+1.99%)
Jun 22, 2006 6.100 6.100 6.000 6.030 7,867 +0.05(+0.84%)
Jun 21, 2006 6.040 6.050 5.970 5.980 22,025 -0.07(-1.16%)
Jun 20, 2006 6.000 6.255 6.000 6.050 4,127 +0.05(+0.83%)
Jun 19, 2006 5.920 6.050 5.920 6.000 3,500 +0.09(+1.52%)
Jun 16, 2006 6.600 6.600 5.900 5.910 39,355 -0.17(-2.80%)
Jun 15, 2006 6.600 6.600 6.020 6.080 71,882 -0.02(-0.33%)
Jun 14, 2006 6.080 6.250 6.040 6.100 9,959 +0.03(+0.49%)
Jun 13, 2006 6.200 6.200 6.040 6.070 25,869 -0.06(-0.95%)
Jun 12, 2006 6.660 6.660 6.080 6.128 27,523 +0.07(+1.12%)
Jun 09, 2006 6.100 6.100 6.010 6.060 45,686 -0.03(-0.49%)
Jun 08, 2006 6.360 6.360 6.000 6.090 26,080 +0.00(+0.00%)
Jun 07, 2006 6.250 6.250 6.010 6.090 124,180 -0.01(-0.16%)
Jun 06, 2006 6.050 6.150 5.890 6.100 90,088 +0.02(+0.33%)
Jun 05, 2006 6.000 6.100 5.820 6.080 134,208 +0.08(+1.33%)
Jun 02, 2006 6.000 6.000 5.700 6.000 676,606 +6.00(+5999900.00%)
Apr 05, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 04, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 03, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 31, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 30, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 29, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 28, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 27, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 24, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 21, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 20, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 17, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 16, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 15, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 14, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 13, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 10, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 09, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 08, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 07, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 06, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 03, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 02, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 01, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 28, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 27, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 24, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 23, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 22, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 21, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 17, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 16, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 15, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 14, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 13, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 10, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 09, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 08, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 07, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 06, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 03, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 02, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 01, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 31, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 30, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 27, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 26, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 25, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 24, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 23, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 20, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 19, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 18, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 17, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 13, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 12, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 11, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 10, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 09, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 06, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 05, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 04, 2006 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
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.