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

Luna Innovations Incorporated (NQ: LUNA )

2.470 -0.330 (-11.79%)
Streaming Delayed Price Updated: 2:34 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 29, 2017 2.430 2.430 2.430 0 -0.08(-3.19%)
Dec 28, 2017 2.430 2.540 2.360 2.510 117,512 +0.07(+2.87%)
Dec 27, 2017 2.420 2.510 2.360 2.440 77,190 +0.02(+0.83%)
Dec 26, 2017 2.540 2.540 2.330 2.420 118,786 -0.09(-3.59%)
Dec 22, 2017 2.510 2.550 2.490 2.510 80,260 +0.01(+0.40%)
Dec 21, 2017 2.580 2.600 2.480 2.500 328,586 -0.03(-1.19%)
Dec 20, 2017 2.500 2.600 2.500 2.530 138,712 +0.04(+1.61%)
Dec 19, 2017 2.410 2.530 2.400 2.490 249,105 +0.09(+3.75%)
Dec 18, 2017 2.450 2.500 2.370 2.400 187,551 -0.05(-2.04%)
Dec 15, 2017 2.330 2.450 2.330 2.450 331,884 +0.14(+6.06%)
Dec 14, 2017 2.300 2.340 2.290 2.310 98,898 +0.02(+0.87%)
Dec 13, 2017 2.250 2.330 2.201 2.290 176,970 +0.06(+2.69%)
Dec 12, 2017 2.090 2.269 2.090 2.230 144,419 +0.13(+6.19%)
Dec 11, 2017 2.250 2.280 2.080 2.100 363,832 -0.19(-8.30%)
Dec 08, 2017 2.320 2.370 2.261 2.290 128,433 -0.04(-1.72%)
Dec 07, 2017 2.330 2.380 2.261 2.330 137,142 +0.00(+0.00%)
Dec 06, 2017 2.390 2.410 2.270 2.330 136,605 -0.06(-2.51%)
Dec 05, 2017 2.410 2.420 2.351 2.390 93,397 -0.02(-0.83%)
Dec 04, 2017 2.290 2.350 2.270 2.410 226,454 +0.10(+4.33%)
Dec 01, 2017 2.310 2.340 2.170 2.310 453,805 -0.04(-1.70%)
Nov 30, 2017 2.480 2.500 2.300 2.350 412,356 -0.11(-4.47%)
Nov 29, 2017 2.400 2.500 2.386 2.460 473,301 +0.08(+3.36%)
Nov 28, 2017 2.320 2.400 2.300 2.380 381,805 +0.08(+3.48%)
Nov 27, 2017 2.300 2.330 2.250 2.300 530,994 +0.03(+1.32%)
Nov 24, 2017 2.230 2.290 2.228 2.270 163,328 +0.04(+1.79%)
Nov 22, 2017 2.190 2.240 2.150 2.230 323,473 +0.05(+2.29%)
Nov 21, 2017 2.070 2.200 2.061 2.180 392,440 +0.12(+5.83%)
Nov 20, 2017 1.960 2.100 1.950 2.060 487,545 +0.12(+6.19%)
Nov 17, 2017 1.850 1.963 1.850 1.940 121,703 +0.08(+4.30%)
Nov 16, 2017 1.800 1.920 1.800 1.860 186,833 +0.06(+3.33%)
Nov 15, 2017 1.730 1.899 1.653 1.800 207,579 +0.03(+1.69%)
Nov 14, 2017 1.720 1.950 1.700 1.770 950,202 +0.20(+12.74%)
Nov 13, 2017 1.560 1.600 1.531 1.570 238,045 +0.02(+1.29%)
Nov 10, 2017 1.640 1.660 1.550 1.550 216,315 -0.09(-5.49%)
Nov 09, 2017 1.640 1.680 1.640 1.640 117,882 -0.02(-1.20%)
Nov 08, 2017 1.680 1.690 1.660 1.660 88,606 +0.00(+0.00%)
Nov 07, 2017 1.670 1.720 1.600 1.660 248,619 -0.03(-1.78%)
Nov 06, 2017 1.620 1.720 1.600 1.690 167,492 +0.05(+3.05%)
Nov 03, 2017 1.640 1.699 1.600 1.640 480,510 +0.00(+0.00%)
Nov 02, 2017 1.620 1.650 1.600 1.640 91,118 +0.03(+1.86%)
Nov 01, 2017 1.640 1.650 1.571 1.610 35,866 -0.07(-4.17%)
Oct 31, 2017 1.530 1.700 1.490 1.680 233,341 +0.17(+11.26%)
Oct 30, 2017 1.530 1.550 1.500 1.510 36,594 +0.00(+0.00%)
Oct 27, 2017 1.480 1.520 1.471 1.510 79,944 +0.02(+1.34%)
Oct 26, 2017 1.500 1.530 1.470 1.490 60,299 -0.01(-0.67%)
Oct 25, 2017 1.550 1.570 1.500 1.500 134,383 -0.05(-3.22%)
Oct 24, 2017 1.530 1.570 1.530 1.550 27,236 +0.01(+0.65%)
Oct 23, 2017 1.630 1.630 1.500 1.540 93,521 -0.07(-4.35%)
Oct 20, 2017 1.600 1.620 1.549 1.610 24,943 +0.02(+1.26%)
Oct 19, 2017 1.550 1.600 1.520 1.590 34,262 +0.05(+3.25%)
Oct 18, 2017 1.550 1.580 1.511 1.540 54,478 -0.03(-1.91%)
Oct 17, 2017 1.610 1.626 1.556 1.570 41,584 -0.04(-2.63%)
Oct 16, 2017 1.640 1.640 1.550 1.612 58,942 -0.02(-1.08%)
Oct 13, 2017 1.680 1.690 1.610 1.630 43,764 -0.02(-1.21%)
Oct 12, 2017 1.690 1.730 1.650 1.650 60,818 -0.06(-3.51%)
Oct 11, 2017 1.700 1.730 1.690 1.710 37,398 +0.02(+1.18%)
Oct 10, 2017 1.700 1.710 1.670 1.690 41,742 +0.01(+0.60%)
Oct 09, 2017 1.640 1.680 1.568 1.680 39,244 +0.05(+3.07%)
Oct 06, 2017 1.670 1.730 1.590 1.630 100,968 -0.04(-2.38%)
Oct 05, 2017 1.700 1.730 1.650 1.670 41,228 -0.04(-2.35%)
Oct 04, 2017 1.732 1.740 1.700 1.710 34,304 -0.01(-0.58%)
Oct 03, 2017 1.700 1.763 1.686 1.720 141,695 +0.02(+1.18%)
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.