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

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
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, 2021 8.280 8.370 8.060 8.370 203,126 +0.00(+0.00%)
Nov 29, 2021 8.570 8.710 8.350 8.370 122,817 -0.18(-2.11%)
Nov 26, 2021 8.730 8.880 8.408 8.550 119,149 -0.43(-4.79%)
Nov 24, 2021 8.820 8.990 8.710 8.980 99,967 +0.10(+1.13%)
Nov 23, 2021 9.010 9.140 8.830 8.880 120,505 -0.13(-1.44%)
Nov 22, 2021 9.440 9.520 8.980 9.010 474,652 -0.44(-4.66%)
Nov 19, 2021 9.300 9.515 9.300 9.450 242,819 +0.07(+0.75%)
Nov 18, 2021 9.290 9.380 9.225 9.380 243,761 +0.09(+0.91%)
Nov 17, 2021 8.450 9.420 8.450 9.295 421,902 +0.80(+9.48%)
Nov 16, 2021 8.780 8.780 7.900 8.490 564,148 -0.79(-8.51%)
Nov 15, 2021 9.680 9.750 9.230 9.280 412,795 -0.33(-3.43%)
Nov 12, 2021 9.770 9.840 9.550 9.610 127,330 -0.16(-1.64%)
Nov 11, 2021 9.780 9.850 9.610 9.770 246,183 +0.00(+0.00%)
Nov 10, 2021 9.730 9.770 149,561 +0.03(+0.31%)
Nov 09, 2021 9.840 9.860 9.610 9.740 187,488 -0.02(-0.20%)
Nov 08, 2021 9.980 10.11 9.700 9.760 162,014 -0.14(-1.41%)
Nov 05, 2021 9.940 10.20 9.870 9.900 212,295 +0.07(+0.71%)
Nov 04, 2021 9.920 10.05 9.730 9.830 185,792 -0.06(-0.61%)
Nov 03, 2021 9.600 10.08 9.500 9.890 191,156 +0.29(+3.02%)
Nov 02, 2021 10.01 10.13 9.530 9.600 122,694 -0.38(-3.81%)
Nov 01, 2021 9.830 10.03 9.691 9.980 156,331 +0.24(+2.46%)
Oct 29, 2021 9.350 9.780 9.740 149,056 +0.34(+3.62%)
Oct 28, 2021 9.180 9.420 9.030 9.400 98,551 +0.19(+2.06%)
Oct 27, 2021 9.250 9.330 9.180 9.210 99,430 -0.10(-1.07%)
Oct 26, 2021 9.410 9.310 91,040 -0.01(-0.11%)
Oct 25, 2021 9.470 9.580 9.290 9.320 178,904 -0.09(-0.96%)
Oct 22, 2021 9.280 9.480 9.180 9.410 120,209 +0.08(+0.86%)
Oct 21, 2021 9.200 9.355 9.200 9.330 62,118 +0.13(+1.41%)
Oct 20, 2021 9.090 9.340 9.030 9.200 151,715 +0.13(+1.43%)
Oct 19, 2021 8.800 9.160 8.730 9.070 121,563 +0.25(+2.83%)
Oct 18, 2021 8.850 9.030 8.700 8.820 159,968 -0.15(-1.67%)
Oct 15, 2021 9.220 9.220 8.880 8.970 213,924 +0.04(+0.45%)
Oct 14, 2021 8.770 9.000 8.740 8.930 118,149 +0.23(+2.64%)
Oct 13, 2021 8.750 8.810 8.620 8.700 108,435 +0.02(+0.23%)
Oct 12, 2021 8.800 9.049 8.650 8.680 285,419 -0.07(-0.80%)
Oct 11, 2021 8.850 8.992 8.745 8.750 85,035 -0.15(-1.69%)
Oct 08, 2021 9.070 9.190 8.870 8.900 84,004 -0.14(-1.55%)
Oct 07, 2021 8.990 9.300 8.980 9.040 358,537 +0.09(+1.01%)
Oct 06, 2021 8.940 9.450 8.870 8.950 116,493 -0.05(-0.56%)
Oct 05, 2021 9.120 9.480 9.000 9.000 77,898 -0.11(-1.21%)
Oct 04, 2021 9.390 9.390 8.960 9.110 110,134 -0.29(-3.09%)
Oct 01, 2021 9.490 9.555 9.340 9.400 93,699 -0.08(-0.84%)
Sep 30, 2021 9.730 9.750 9.470 9.480 289,862 -0.20(-2.07%)
Sep 29, 2021 9.750 9.760 9.610 9.680 62,464 -0.07(-0.72%)
Sep 28, 2021 9.790 9.875 9.685 9.750 94,738 -0.13(-1.32%)
Sep 27, 2021 9.770 10.04 9.700 9.880 89,900 +0.07(+0.71%)
Sep 24, 2021 9.730 9.890 9.610 9.810 59,300 -0.06(-0.61%)
Sep 23, 2021 9.650 9.950 9.580 9.870 117,898 +0.24(+2.49%)
Sep 22, 2021 9.680 9.830 9.530 9.630 96,453 +0.04(+0.42%)
Sep 21, 2021 9.620 9.670 9.150 9.590 212,148 +0.02(+0.21%)
Sep 20, 2021 9.820 9.840 9.410 9.570 203,785 -0.39(-3.92%)
Sep 17, 2021 10.25 10.30 9.950 9.960 320,026 -0.30(-2.92%)
Sep 16, 2021 10.16 10.34 10.11 10.26 63,600 +0.05(+0.49%)
Sep 15, 2021 10.21 10.28 10.11 10.21 87,800 +0.01(+0.10%)
Sep 14, 2021 10.47 10.47 10.15 10.20 120,533 -0.24(-2.30%)
Sep 13, 2021 10.51 10.51 10.11 10.44 112,915 -0.03(-0.29%)
Sep 10, 2021 10.58 10.72 10.46 10.47 52,637 -0.10(-0.95%)
Sep 09, 2021 10.69 10.84 10.56 10.57 72,193 -0.12(-1.12%)
Sep 08, 2021 10.86 10.86 10.56 10.69 88,510 -0.19(-1.75%)
Sep 07, 2021 11.02 11.03 10.77 10.88 77,486 -0.13(-1.18%)
Sep 03, 2021 10.91 11.24 10.90 11.01 134,028 +0.05(+0.46%)
Sep 02, 2021 10.99 11.07 10.80 10.96 146,935 +0.06(+0.55%)
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.