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

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 1.360 1.430 1.180 1.290 29,811 -0.02(-1.53%)
Nov 29, 2011 1.360 1.487 1.190 1.310 53,330 -0.03(-2.24%)
Nov 28, 2011 1.160 1.650 1.100 1.340 70,304 +0.28(+26.42%)
Nov 25, 2011 1.150 1.180 1.060 1.060 300 -0.06(-5.02%)
Nov 23, 2011 1.200 1.220 1.060 1.116 11,294 -0.09(-7.77%)
Nov 22, 2011 1.270 1.270 1.200 1.210 5,000 -0.04(-3.20%)
Nov 21, 2011 1.140 1.250 1.100 1.250 15,000 +0.06(+5.03%)
Nov 18, 2011 1.150 1.250 1.150 1.190 6,046 -0.01(-0.83%)
Nov 17, 2011 1.200 1.300 1.150 1.200 16,511 +0.00(+0.00%)
Nov 16, 2011 1.150 1.270 1.150 1.200 15,053 +0.02(+1.69%)
Nov 15, 2011 1.176 1.180 1.140 1.180 4,332 +0.03(+2.61%)
Nov 14, 2011 1.140 1.200 1.140 1.150 3,550 +0.04(+3.60%)
Nov 11, 2011 1.110 1.110 1.050 1.110 975 +0.00(+0.00%)
Nov 10, 2011 1.110 1.110 1.090 1.110 2,055 +0.05(+4.72%)
Nov 09, 2011 1.100 1.300 1.050 1.060 57,790 -0.09(-7.83%)
Nov 08, 2011 1.100 1.150 1.100 1.150 3,145 +0.03(+2.68%)
Nov 07, 2011 1.120 1.135 1.100 1.120 5,633 -0.03(-2.61%)
Nov 04, 2011 1.100 1.150 1.100 1.150 8,105 +0.04(+3.42%)
Nov 03, 2011 1.150 1.180 1.110 1.112 2,172 -0.06(-4.96%)
Nov 02, 2011 1.140 1.170 1.120 1.170 17,940 -0.03(-2.50%)
Nov 01, 2011 1.180 1.250 1.123 1.200 6,833 +0.02(+2.13%)
Oct 31, 2011 1.200 1.200 1.120 1.175 1,500 -0.03(-2.89%)
Oct 28, 2011 1.220 1.270 1.210 1.210 15,100 -0.04(-3.20%)
Oct 27, 2011 1.110 1.250 1.100 1.250 24,720 +0.10(+8.70%)
Oct 26, 2011 1.070 1.170 1.070 1.150 3,684 +0.07(+6.48%)
Oct 25, 2011 1.200 1.200 1.080 1.080 13,063 -0.12(-10.00%)
Oct 24, 2011 1.210 1.210 1.131 1.200 12,866 +0.02(+1.69%)
Oct 21, 2011 1.170 1.180 1.130 1.180 300 +0.01(+0.85%)
Oct 20, 2011 1.160 1.170 1.150 1.170 1,990 +0.02(+1.74%)
Oct 19, 2011 1.150 1.290 1.110 1.150 12,800 +0.07(+6.47%)
Oct 18, 2011 1.190 1.190 1.070 1.080 24,617 -0.07(-6.08%)
Oct 17, 2011 1.141 1.250 1.141 1.150 5,300 -0.06(-4.96%)
Oct 14, 2011 1.290 1.290 1.200 1.210 675 -0.09(-6.92%)
Oct 13, 2011 1.140 1.300 1.140 1.300 21,588 +0.20(+18.18%)
Oct 12, 2011 1.100 1.139 1.080 1.100 9,700 +0.00(+0.00%)
Oct 11, 2011 1.070 1.160 1.070 1.100 13,921 +0.02(+1.90%)
Oct 10, 2011 1.118 1.120 1.079 1.079 2,583 -0.06(-5.31%)
Oct 07, 2011 1.070 1.150 1.070 1.140 3,104 +0.04(+3.64%)
Oct 06, 2011 1.120 1.150 1.050 1.100 20,686 -0.01(-0.90%)
Oct 05, 2011 1.010 1.149 1.010 1.110 28,860 +0.11(+11.00%)
Oct 04, 2011 1.070 1.070 1.000 1.000 25,583 -0.04(-3.85%)
Oct 03, 2011 1.210 1.222 1.020 1.040 15,650 -0.17(-14.05%)
Sep 30, 2011 1.200 1.240 1.160 1.210 6,600 -0.05(-3.97%)
Sep 29, 2011 1.270 1.300 1.200 1.260 9,351 +0.01(+0.80%)
Sep 28, 2011 1.250 1.300 1.250 1.250 16,774 +0.00(+0.00%)
Sep 27, 2011 1.350 1.390 1.250 1.250 25,200 -0.10(-7.41%)
Sep 26, 2011 1.392 1.392 1.280 1.350 4,134 -0.03(-2.17%)
Sep 23, 2011 1.350 1.400 1.350 1.380 5,022 +0.03(+2.22%)
Sep 22, 2011 1.400 1.510 1.350 1.350 22,734 -0.15(-10.00%)
Sep 21, 2011 1.520 1.520 1.410 1.500 10,698 -0.02(-1.32%)
Sep 20, 2011 1.540 1.546 1.520 1.520 2,000 -0.02(-1.30%)
Sep 19, 2011 1.570 1.580 1.528 1.540 2,998 -0.08(-4.94%)
Sep 16, 2011 1.500 1.620 1.490 1.620 2,790 +0.08(+5.19%)
Sep 15, 2011 1.460 1.540 1.460 1.540 3,930 +0.07(+4.76%)
Sep 14, 2011 1.410 1.530 1.400 1.470 2,500 +0.02(+1.38%)
Sep 13, 2011 1.420 1.490 1.410 1.450 4,823 +0.07(+5.07%)
Sep 12, 2011 1.420 1.420 1.380 1.380 7,374 -0.10(-6.76%)
Sep 09, 2011 1.530 1.610 1.480 1.480 4,377 -0.04(-2.63%)
Sep 08, 2011 1.580 1.700 1.520 1.520 18,377 -0.05(-3.18%)
Sep 07, 2011 1.580 1.580 1.550 1.570 5,565 +0.00(+0.00%)
Sep 06, 2011 1.500 1.580 1.490 1.570 8,221 +0.08(+5.70%)
Sep 02, 2011 1.540 1.550 1.450 1.485 7,044 -0.06(-4.17%)
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.