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 (%)
Aug 31, 2011 1.560 1.560 1.500 1.500 1,602 -0.03(-1.96%)
Aug 30, 2011 1.500 1.560 1.500 1.530 2,796 +0.03(+2.00%)
Aug 29, 2011 1.510 1.640 1.400 1.500 22,400 +0.07(+4.60%)
Aug 26, 2011 1.500 1.500 1.409 1.434 13,300 -0.09(-5.66%)
Aug 25, 2011 1.432 1.520 1.400 1.520 7,445 +0.04(+2.70%)
Aug 24, 2011 1.500 1.520 1.380 1.480 4,462 -0.04(-2.63%)
Aug 23, 2011 1.450 1.520 1.443 1.520 9,182 +0.12(+8.49%)
Aug 22, 2011 1.520 1.520 1.390 1.401 8,857 -0.13(-8.43%)
Aug 19, 2011 1.540 1.590 1.418 1.530 29,680 +0.01(+0.66%)
Aug 18, 2011 1.520 1.580 1.520 1.520 7,340 -0.06(-4.04%)
Aug 17, 2011 1.560 1.630 1.544 1.584 3,165 +0.05(+3.53%)
Aug 16, 2011 1.560 1.620 1.530 1.530 3,432 -0.08(-4.97%)
Aug 15, 2011 1.594 1.620 1.550 1.610 3,255 +0.04(+2.55%)
Aug 12, 2011 1.600 1.620 1.570 1.570 4,860 -0.03(-1.88%)
Aug 11, 2011 1.600 1.630 1.550 1.600 11,139 +0.03(+1.91%)
Aug 10, 2011 1.410 1.580 1.410 1.570 22,611 +0.24(+18.05%)
Aug 09, 2011 1.470 1.530 1.310 1.330 63,761 -0.10(-6.99%)
Aug 08, 2011 1.620 1.620 1.430 1.430 40,807 -0.21(-12.80%)
Aug 05, 2011 1.740 1.740 1.530 1.640 58,868 -0.10(-5.75%)
Aug 04, 2011 1.800 1.800 1.690 1.740 17,672 -0.04(-2.25%)
Aug 03, 2011 1.700 1.840 1.700 1.780 28,570 +0.08(+4.71%)
Aug 02, 2011 1.750 1.840 1.700 1.700 22,358 -0.02(-1.16%)
Aug 01, 2011 2.070 2.070 1.600 1.720 70,739 -0.30(-14.85%)
Jul 29, 2011 2.050 2.070 1.980 2.020 15,139 -0.03(-1.46%)
Jul 28, 2011 2.100 2.140 1.970 2.050 47,807 +0.09(+4.65%)
Jul 27, 2011 1.890 2.050 1.790 1.959 59,070 +0.07(+3.65%)
Jul 26, 2011 1.850 1.900 1.850 1.890 12,650 +0.08(+4.42%)
Jul 25, 2011 1.870 1.910 1.800 1.810 14,926 -0.09(-4.74%)
Jul 22, 2011 1.910 1.920 1.850 1.900 21,748 +0.04(+2.15%)
Jul 21, 2011 1.860 1.910 1.800 1.860 3,562 -0.01(-0.53%)
Jul 20, 2011 1.900 1.920 1.850 1.870 18,370 -0.04(-2.09%)
Jul 19, 2011 1.870 2.000 1.860 1.910 7,700 +0.04(+2.14%)
Jul 18, 2011 1.860 2.000 1.790 1.870 18,792 +0.02(+1.08%)
Jul 15, 2011 1.860 1.887 1.830 1.850 22,474 -0.01(-0.54%)
Jul 14, 2011 1.810 1.899 1.810 1.860 12,257 +0.02(+1.09%)
Jul 13, 2011 1.750 1.850 1.750 1.840 12,222 +0.04(+2.22%)
Jul 12, 2011 1.720 1.810 1.650 1.800 14,796 +0.08(+4.65%)
Jul 11, 2011 1.660 1.820 1.660 1.720 12,543 +0.00(+0.00%)
Jul 08, 2011 1.600 1.820 1.600 1.720 18,819 +0.10(+6.11%)
Jul 07, 2011 1.640 1.640 1.615 1.621 14,402 -0.02(-1.16%)
Jul 06, 2011 1.560 1.640 1.560 1.640 12,519 +0.05(+3.14%)
Jul 05, 2011 1.630 1.640 1.590 1.590 29,497 -0.06(-3.63%)
Jul 01, 2011 1.650 1.700 1.650 1.650 5,100 -0.02(-1.20%)
Jun 30, 2011 1.620 1.690 1.620 1.670 14,729 +0.03(+1.84%)
Jun 29, 2011 1.652 1.652 1.620 1.640 4,557 -0.00(-0.25%)
Jun 28, 2011 1.690 1.690 1.631 1.644 5,650 -0.03(-1.56%)
Jun 27, 2011 1.640 1.700 1.636 1.670 12,601 +0.01(+0.60%)
Jun 24, 2011 1.660 1.660 1.629 1.660 31,174 -0.01(-0.60%)
Jun 23, 2011 1.640 1.680 1.620 1.670 10,866 +0.01(+0.66%)
Jun 22, 2011 1.675 1.690 1.621 1.659 9,808 -0.04(-2.42%)
Jun 21, 2011 1.710 1.740 1.700 1.700 7,300 -0.04(-2.29%)
Jun 20, 2011 1.710 1.750 1.690 1.740 28,325 +0.04(+2.35%)
Jun 17, 2011 1.630 1.720 1.621 1.700 16,969 +0.02(+1.19%)
Jun 16, 2011 1.740 1.750 1.667 1.680 30,009 +0.02(+1.20%)
Jun 15, 2011 1.670 1.700 1.650 1.660 27,123 +0.01(+0.61%)
Jun 14, 2011 1.550 1.730 1.550 1.650 109,933 +0.15(+10.01%)
Jun 13, 2011 1.750 1.750 1.480 1.500 126,303 -0.28(-15.74%)
Jun 10, 2011 1.973 1.973 1.730 1.780 56,374 -0.18(-9.18%)
Jun 09, 2011 1.970 2.012 1.873 1.960 78,277 -0.05(-2.49%)
Jun 08, 2011 2.050 2.130 1.950 2.010 34,154 -0.08(-3.83%)
Jun 07, 2011 2.120 2.270 1.930 2.090 135,451 -0.01(-0.48%)
Jun 06, 2011 2.080 2.140 2.070 2.100 17,653 -0.02(-0.94%)
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.