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

Luna Innovations Incorporated (NQ: LUNA )

2.050 -0.170 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 6.820 6.842 6.560 6.650 226,705 -0.21(-3.06%)
Dec 28, 2023 6.890 7.010 6.840 6.860 108,643 -0.04(-0.58%)
Dec 27, 2023 7.220 7.220 6.790 6.900 189,846 -0.37(-5.09%)
Dec 26, 2023 7.100 7.340 7.000 7.270 161,147 +0.17(+2.39%)
Dec 22, 2023 6.920 7.200 6.780 7.100 235,495 +0.15(+2.16%)
Dec 21, 2023 6.540 6.960 6.540 6.950 268,521 +0.44(+6.76%)
Dec 20, 2023 6.730 6.950 6.480 6.510 172,656 -0.25(-3.70%)
Dec 19, 2023 6.600 6.780 6.570 6.760 161,344 +0.18(+2.74%)
Dec 18, 2023 6.460 6.610 6.350 6.580 254,402 +0.11(+1.70%)
Dec 15, 2023 6.740 6.740 6.450 6.470 351,571 -0.16(-2.41%)
Dec 14, 2023 6.540 6.720 6.440 6.630 161,247 +0.14(+2.16%)
Dec 13, 2023 6.170 6.490 6.090 6.490 163,689 +0.31(+5.02%)
Dec 12, 2023 6.400 6.425 6.170 6.180 91,698 -0.24(-3.74%)
Dec 11, 2023 6.360 6.490 6.260 6.420 157,074 +0.00(+0.00%)
Dec 08, 2023 6.240 6.460 6.240 6.420 140,284 +0.12(+1.90%)
Dec 07, 2023 6.120 6.310 6.015 6.300 154,969 +0.26(+4.30%)
Dec 06, 2023 5.940 6.230 5.940 6.040 147,027 +0.12(+2.03%)
Dec 05, 2023 5.960 6.000 5.870 5.920 124,484 -0.10(-1.66%)
Dec 04, 2023 6.010 6.074 5.890 6.020 128,188 -0.07(-1.15%)
Dec 01, 2023 6.120 6.250 5.870 6.090 265,304 -0.28(-4.40%)
Nov 30, 2023 6.430 6.530 6.307 6.370 153,038 -0.03(-0.47%)
Nov 29, 2023 6.280 6.450 6.190 6.400 178,593 +0.20(+3.23%)
Nov 28, 2023 6.380 6.400 6.180 6.200 101,752 -0.19(-2.97%)
Nov 27, 2023 6.310 6.410 6.230 6.390 116,110 +0.02(+0.31%)
Nov 24, 2023 6.140 6.400 6.140 6.370 83,036 +0.27(+4.43%)
Nov 22, 2023 5.860 6.105 5.782 6.100 158,818 +0.35(+6.09%)
Nov 21, 2023 5.780 5.790 5.630 5.750 123,086 -0.06(-1.03%)
Nov 20, 2023 5.650 5.850 5.590 5.810 213,282 +0.22(+3.94%)
Nov 17, 2023 5.710 5.735 5.510 5.590 133,531 -0.05(-0.89%)
Nov 16, 2023 5.390 5.720 5.390 5.640 207,525 +0.19(+3.49%)
Nov 15, 2023 5.270 5.660 5.220 5.450 601,138 +0.30(+5.83%)
Nov 14, 2023 5.450 5.750 5.050 5.150 625,682 -0.24(-4.45%)
Nov 13, 2023 5.750 5.750 5.390 5.390 400,679 -0.33(-5.77%)
Nov 10, 2023 5.750 5.850 5.650 5.720 207,979 -0.06(-1.04%)
Nov 09, 2023 5.890 5.950 5.710 5.780 290,683 -0.04(-0.69%)
Nov 08, 2023 6.140 6.160 5.790 5.820 244,208 -0.28(-4.59%)
Nov 07, 2023 6.080 6.190 6.050 6.100 52,181 +0.02(+0.33%)
Nov 06, 2023 6.340 6.348 6.005 6.080 140,167 -0.20(-3.18%)
Nov 03, 2023 5.930 6.310 5.895 6.280 191,253 +0.44(+7.53%)
Nov 02, 2023 5.740 5.940 5.610 5.840 151,399 +0.13(+2.28%)
Nov 01, 2023 5.660 5.710 5.580 5.710 153,786 +0.03(+0.53%)
Oct 31, 2023 5.490 5.680 5.410 5.680 147,096 +0.20(+3.65%)
Oct 30, 2023 5.560 5.672 5.440 5.480 133,211 -0.04(-0.72%)
Oct 27, 2023 5.760 5.765 5.485 5.520 204,939 -0.25(-4.25%)
Oct 26, 2023 5.810 5.850 5.750 5.765 145,039 -0.04(-0.60%)
Oct 25, 2023 5.950 5.950 5.730 5.800 182,897 -0.17(-2.85%)
Oct 24, 2023 5.900 6.000 5.760 5.970 121,410 +0.07(+1.19%)
Oct 23, 2023 5.810 6.010 5.750 5.900 149,221 +0.04(+0.68%)
Oct 20, 2023 5.990 6.000 5.840 5.860 190,870 -0.14(-2.33%)
Oct 19, 2023 5.910 6.030 5.894 6.000 210,742 +0.03(+0.50%)
Oct 18, 2023 6.630 6.630 5.950 5.970 467,210 -0.73(-10.90%)
Oct 17, 2023 6.810 6.940 6.660 6.700 225,820 -0.12(-1.76%)
Oct 16, 2023 6.500 6.850 6.500 6.820 196,595 +0.33(+5.08%)
Oct 13, 2023 6.510 6.580 6.440 6.490 164,855 -0.04(-0.61%)
Oct 12, 2023 6.450 6.540 6.330 6.530 139,022 +0.07(+1.08%)
Oct 11, 2023 6.430 6.560 6.400 6.460 108,072 +0.01(+0.16%)
Oct 10, 2023 6.240 6.475 6.240 6.450 113,392 +0.19(+3.04%)
Oct 09, 2023 6.380 6.400 6.210 6.260 173,332 -0.24(-3.69%)
Oct 06, 2023 6.190 6.620 6.190 6.500 197,124 +0.27(+4.33%)
Oct 05, 2023 6.110 6.350 6.020 6.230 230,061 +0.08(+1.30%)
Oct 04, 2023 5.830 6.170 5.830 6.150 158,723 +0.27(+4.59%)
Oct 03, 2023 5.800 5.950 5.750 5.880 147,372 +0.00(+0.00%)
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.