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

Luna Innovations Incorporated (NQ: LUNA )

2.770 -0.030 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2009 2.220 2.135 2.135 2.135 94,300 -0.02(-1.14%)
Dec 30, 2009 1.820 2.260 1.820 2.160 239,812 +0.38(+21.35%)
Dec 29, 2009 2.010 2.010 1.760 1.780 119,185 -0.19(-9.64%)
Dec 28, 2009 2.290 2.300 1.960 1.970 85,576 -0.25(-11.26%)
Dec 24, 2009 2.110 2.277 2.080 2.220 81,207 +0.16(+7.77%)
Dec 23, 2009 1.810 2.180 1.771 2.060 87,993 +0.22(+11.96%)
Dec 22, 2009 1.860 1.970 1.810 1.840 25,109 -0.06(-3.16%)
Dec 21, 2009 1.640 1.960 1.640 1.900 69,750 +0.16(+9.20%)
Dec 18, 2009 1.810 1.890 1.740 1.740 38,359 -0.07(-3.87%)
Dec 17, 2009 1.920 2.080 1.810 1.810 58,693 -0.11(-5.73%)
Dec 16, 2009 2.350 2.350 1.760 1.920 363,818 -0.33(-14.67%)
Dec 15, 2009 2.300 2.350 2.070 2.250 246,485 -0.13(-5.46%)
Dec 14, 2009 2.430 2.890 1.920 2.380 2,397,161 +0.91(+61.90%)
Dec 11, 2009 1.550 1.550 1.410 1.470 64,400 -0.02(-1.34%)
Dec 10, 2009 1.310 1.570 1.300 1.490 59,885 +0.15(+11.19%)
Dec 09, 2009 1.300 1.350 1.275 1.340 23,464 +0.01(+0.76%)
Dec 08, 2009 1.350 1.350 1.310 1.330 21,412 -0.01(-0.75%)
Dec 07, 2009 1.341 1.350 1.310 1.340 7,933 -0.01(-0.74%)
Dec 04, 2009 1.370 1.380 1.350 1.350 17,021 -0.03(-2.17%)
Dec 03, 2009 1.340 1.400 1.300 1.380 32,500 +0.07(+5.74%)
Dec 02, 2009 1.300 1.360 1.260 1.305 19,270 +0.03(+1.96%)
Dec 01, 2009 1.270 1.400 1.260 1.280 73,875 +0.08(+6.67%)
Nov 30, 2009 1.320 1.340 1.200 1.200 34,084 -0.14(-10.45%)
Nov 27, 2009 1.320 1.340 1.310 1.340 10,575 +0.00(+0.00%)
Nov 25, 2009 1.410 1.410 1.320 1.340 20,105 -0.05(-3.60%)
Nov 24, 2009 1.436 1.436 1.370 1.390 11,521 -0.01(-0.71%)
Nov 23, 2009 1.380 1.435 1.370 1.400 10,109 +0.02(+1.44%)
Nov 20, 2009 1.460 1.460 1.360 1.380 16,150 -0.12(-7.99%)
Nov 19, 2009 1.570 1.570 1.390 1.500 21,476 -0.04(-2.60%)
Nov 18, 2009 1.360 1.550 1.360 1.540 49,516 +0.12(+8.45%)
Nov 17, 2009 1.430 1.470 1.420 1.420 13,800 -0.05(-3.40%)
Nov 16, 2009 1.600 1.607 1.360 1.470 69,246 -0.12(-7.55%)
Nov 13, 2009 1.440 1.590 1.320 1.590 90,764 +0.07(+4.61%)
Nov 12, 2009 1.440 1.850 1.430 1.520 163,644 +0.13(+9.48%)
Nov 11, 2009 1.370 1.400 1.310 1.388 31,796 +0.04(+2.83%)
Nov 10, 2009 1.390 1.540 1.290 1.350 66,479 -0.08(-5.59%)
Nov 09, 2009 1.500 1.500 1.370 1.430 39,114 -0.10(-6.54%)
Nov 06, 2009 1.540 1.540 1.370 1.530 55,639 +0.00(+0.00%)
Nov 05, 2009 1.470 1.820 1.380 1.530 169,687 +0.13(+9.28%)
Nov 04, 2009 1.300 1.465 1.300 1.400 50,023 +0.10(+7.70%)
Nov 03, 2009 1.320 1.500 1.300 1.300 99,361 -0.02(-1.52%)
Nov 02, 2009 1.120 1.630 1.060 1.320 312,716 +0.17(+14.78%)
Oct 30, 2009 1.260 1.355 1.140 1.150 77,371 -0.12(-9.65%)
Oct 29, 2009 1.330 1.402 1.250 1.273 60,819 -0.05(-3.58%)
Oct 28, 2009 1.520 1.520 1.274 1.320 177,483 -0.23(-14.84%)
Oct 27, 2009 1.570 1.620 1.550 1.550 56,578 -0.07(-4.32%)
Oct 26, 2009 1.590 1.690 1.530 1.620 141,922 -0.02(-1.22%)
Oct 23, 2009 1.620 1.750 1.580 1.640 103,864 +0.06(+3.80%)
Oct 22, 2009 1.730 1.730 1.480 1.580 195,161 -0.14(-8.14%)
Oct 21, 2009 1.800 1.850 1.720 1.720 114,211 -0.08(-4.44%)
Oct 20, 2009 1.850 1.930 1.800 1.800 87,113 -0.08(-4.26%)
Oct 19, 2009 1.950 1.990 1.860 1.880 60,718 -0.06(-3.09%)
Oct 16, 2009 1.900 1.940 1.890 1.940 84,985 +0.02(+1.04%)
Oct 15, 2009 1.930 2.030 1.910 1.920 133,374 -0.06(-3.03%)
Oct 14, 2009 2.050 2.070 1.980 1.980 86,435 -0.02(-1.00%)
Oct 13, 2009 2.100 2.190 1.950 2.000 165,367 -0.05(-2.44%)
Oct 12, 2009 2.060 2.090 1.990 2.050 69,848 +0.06(+3.02%)
Oct 09, 2009 2.100 2.300 1.950 1.990 396,550 -0.14(-6.57%)
Oct 08, 2009 1.960 2.550 1.870 2.130 1,412,783 +0.22(+11.52%)
Oct 07, 2009 1.970 2.020 1.870 1.910 154,439 -0.06(-3.05%)
Oct 06, 2009 2.220 2.220 1.950 1.970 234,708 -0.13(-6.19%)
Oct 05, 2009 2.160 2.250 2.020 2.100 328,838 -0.05(-2.33%)
Oct 02, 2009 1.800 2.540 1.770 2.150 1,736,977 +0.35(+19.44%)
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.