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

Luna Innovations Incorporated (NQ: LUNA )

2.950 +0.090 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2020 5.780 5.780 5.550 5.670 178,800 -0.10(-1.73%)
Jul 30, 2020 5.690 5.810 5.610 5.770 139,604 -0.01(-0.17%)
Jul 29, 2020 5.540 5.810 5.540 5.780 225,263 +0.25(+4.52%)
Jul 28, 2020 5.540 5.710 5.520 5.530 143,466 -0.18(-3.15%)
Jul 27, 2020 5.600 5.760 5.600 5.710 135,645 +0.14(+2.51%)
Jul 24, 2020 5.690 5.710 5.520 5.570 120,400 -0.11(-1.94%)
Jul 23, 2020 5.610 5.760 5.600 5.680 137,097 +0.03(+0.53%)
Jul 22, 2020 5.630 5.690 5.560 5.650 154,186 +0.01(+0.18%)
Jul 21, 2020 5.730 5.760 5.600 5.640 237,138 +0.03(+0.53%)
Jul 20, 2020 5.490 5.630 5.450 5.610 298,489 +0.05(+0.90%)
Jul 17, 2020 5.320 5.600 5.260 5.560 265,200 +0.26(+4.91%)
Jul 16, 2020 5.310 5.380 5.160 5.300 160,833 -0.04(-0.75%)
Jul 15, 2020 5.300 5.430 5.240 5.340 215,019 +0.11(+2.10%)
Jul 14, 2020 5.020 5.250 4.930 5.230 271,888 +0.18(+3.56%)
Jul 13, 2020 5.210 5.260 5.000 5.050 511,566 -0.09(-1.75%)
Jul 10, 2020 5.170 5.260 5.080 5.140 302,800 -0.03(-0.58%)
Jul 09, 2020 5.320 5.360 5.100 5.170 442,183 -0.15(-2.82%)
Jul 08, 2020 5.390 5.450 5.230 5.320 296,667 -0.07(-1.30%)
Jul 07, 2020 5.460 5.690 5.380 5.390 223,285 -0.09(-1.64%)
Jul 06, 2020 5.880 5.945 5.450 5.480 582,930 -0.38(-6.48%)
Jul 02, 2020 5.790 6.070 5.760 5.860 337,900 +0.12(+2.09%)
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.