Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

1.550 +0.010 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.80 11.21 10.55 10.63 200,200 -0.25(-2.30%)
Jan 28, 2021 10.95 11.19 10.75 10.88 298,693 -0.12(-1.09%)
Jan 27, 2021 11.06 11.41 10.73 11.00 407,115 -0.19(-1.70%)
Jan 26, 2021 11.25 11.38 10.92 11.19 219,314 -0.06(-0.53%)
Jan 25, 2021 11.50 11.55 11.15 11.25 287,845 -0.25(-2.17%)
Jan 22, 2021 11.16 11.50 11.05 11.50 217,300 +0.24(+2.13%)
Jan 21, 2021 11.53 11.53 11.01 11.26 279,687 -0.13(-1.14%)
Jan 20, 2021 11.27 11.80 11.01 11.39 702,444 +0.30(+2.71%)
Jan 19, 2021 10.56 11.13 10.39 11.09 292,989 +0.70(+6.74%)
Jan 15, 2021 10.53 10.66 10.04 10.39 208,800 -0.23(-2.17%)
Jan 14, 2021 10.39 11.18 10.33 10.62 445,993 +0.36(+3.51%)
Jan 13, 2021 10.14 10.38 9.840 10.26 440,232 +0.15(+1.48%)
Jan 12, 2021 10.00 10.19 9.900 10.11 251,399 +0.15(+1.56%)
Jan 11, 2021 9.830 10.24 9.626 9.955 336,900 +0.23(+2.42%)
Jan 08, 2021 9.990 10.00 9.570 9.720 195,400 -0.15(-1.52%)
Jan 07, 2021 9.680 9.950 9.610 9.870 223,054 +0.29(+3.03%)
Jan 06, 2021 9.510 9.980 9.360 9.580 314,054 +0.10(+1.05%)
Jan 05, 2021 9.510 9.800 9.435 9.480 243,767 +0.06(+0.64%)
Jan 04, 2021 10.04 10.09 9.260 9.420 209,086 -0.46(-4.66%)
Dec 31, 2020 9.880 9.880 9.880 153,758 +0.24(+2.49%)
Dec 30, 2020 9.680 9.890 9.610 9.640 153,758 +0.07(+0.73%)
Dec 29, 2020 9.970 10.12 9.510 9.570 221,942 -0.33(-3.33%)
Dec 28, 2020 10.18 10.28 9.650 9.900 332,841 -0.01(-0.10%)
Dec 24, 2020 10.74 10.90 9.830 9.910 274,500 -0.83(-7.73%)
Dec 23, 2020 9.760 10.82 9.710 10.74 559,353 +1.08(+11.18%)
Dec 22, 2020 9.580 9.740 9.480 9.660 102,216 +0.09(+0.89%)
Dec 21, 2020 9.350 9.815 9.300 9.575 217,465 -0.07(-0.67%)
Dec 18, 2020 9.820 9.930 9.520 9.640 307,400 -0.11(-1.13%)
Dec 17, 2020 9.470 9.960 9.250 9.750 215,378 +0.33(+3.50%)
Dec 16, 2020 9.520 9.590 9.130 9.420 144,198 -0.02(-0.21%)
Dec 15, 2020 9.350 9.689 9.104 9.440 170,905 -0.02(-0.21%)
Dec 14, 2020 8.850 9.540 8.820 9.460 292,683 +0.65(+7.38%)
Dec 11, 2020 9.160 9.230 8.680 8.810 287,100 -0.45(-4.86%)
Dec 10, 2020 8.900 9.320 8.620 9.260 196,609 +0.36(+4.04%)
Dec 09, 2020 9.640 10.03 8.630 8.900 882,289 -0.74(-7.68%)
Dec 08, 2020 9.890 9.890 9.480 9.640 471,443 -0.27(-2.72%)
Dec 07, 2020 10.00 10.04 9.890 9.910 201,981 -0.06(-0.60%)
Dec 04, 2020 10.00 10.08 9.820 9.970 258,500 +0.02(+0.20%)
Dec 03, 2020 9.910 10.12 9.840 9.950 313,825 +0.24(+2.47%)
Dec 02, 2020 9.740 9.910 9.350 9.710 358,010 -0.15(-1.52%)
Dec 01, 2020 10.30 10.45 9.800 9.860 286,352 -0.16(-1.60%)
Nov 30, 2020 9.870 10.82 9.710 10.02 717,937 +0.20(+2.04%)
Nov 27, 2020 9.150 9.860 9.150 9.820 343,100 +0.66(+7.21%)
Nov 25, 2020 8.320 9.200 8.320 9.160 755,900 +0.84(+10.10%)
Nov 24, 2020 8.290 8.340 8.010 8.320 184,189 +0.11(+1.34%)
Nov 23, 2020 8.530 8.580 8.070 8.210 363,568 -0.30(-3.53%)
Nov 20, 2020 7.690 8.573 7.660 8.510 600,200 +0.75(+9.66%)
Nov 19, 2020 7.650 7.764 7.510 7.760 70,270 +0.07(+0.91%)
Nov 18, 2020 7.630 7.900 7.550 7.690 103,721 +0.03(+0.39%)
Nov 17, 2020 7.640 7.770 7.460 7.660 149,778 -0.06(-0.78%)
Nov 16, 2020 7.610 7.810 7.510 7.720 224,968 +0.23(+3.07%)
Nov 13, 2020 7.510 7.552 7.310 7.490 87,000 +0.07(+0.94%)
Nov 12, 2020 7.490 7.692 7.300 7.420 136,277 -0.16(-2.11%)
Nov 11, 2020 7.730 7.760 7.260 7.580 267,341 -0.16(-2.07%)
Nov 10, 2020 7.140 7.860 7.026 7.740 723,884 +1.11(+16.74%)
Nov 09, 2020 6.850 7.090 6.630 6.630 172,939 -0.08(-1.19%)
Nov 06, 2020 6.620 6.770 6.540 6.710 97,500 +0.04(+0.60%)
Nov 05, 2020 6.290 6.680 6.290 6.670 116,194 +0.39(+6.21%)
Nov 04, 2020 6.330 6.402 6.239 6.280 61,061 -0.09(-1.41%)
Nov 03, 2020 6.160 6.440 6.160 6.370 130,075 +0.32(+5.29%)
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.