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: 1:41 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 (%)
Feb 27, 2009 1.816 1.816 1.484 1.670 7,600 +0.19(+12.84%)
Feb 26, 2009 1.740 1.740 1.480 1.480 6,425 -0.19(-11.54%)
Feb 25, 2009 1.790 1.850 1.570 1.673 3,260 -0.03(-1.59%)
Feb 24, 2009 1.790 1.790 1.700 1.700 4,650 -0.18(-9.57%)
Feb 23, 2009 1.730 1.950 1.730 1.880 3,585 +0.09(+5.03%)
Feb 20, 2009 1.980 1.980 1.760 1.790 11,509 -0.05(-2.71%)
Feb 19, 2009 1.800 1.850 1.800 1.840 3,304 +0.02(+1.09%)
Feb 18, 2009 1.830 1.850 1.750 1.820 1,249 +0.07(+4.00%)
Feb 17, 2009 1.850 1.850 1.560 1.750 5,300 -0.05(-2.97%)
Feb 13, 2009 1.720 1.850 1.550 1.804 3,700 +0.04(+2.54%)
Feb 12, 2009 1.759 1.770 1.610 1.759 2,882 +0.01(+0.52%)
Feb 11, 2009 1.790 1.790 1.520 1.750 17,639 +0.21(+13.93%)
Feb 10, 2009 1.450 1.600 1.450 1.536 13,031 +0.09(+5.93%)
Feb 09, 2009 1.470 1.500 1.450 1.450 4,934 +0.09(+6.61%)
Feb 06, 2009 1.380 1.490 1.250 1.360 11,468 +0.11(+8.81%)
Feb 05, 2009 1.310 1.310 1.150 1.250 13,860 -0.02(-1.57%)
Feb 04, 2009 1.340 1.420 1.270 1.270 11,691 -0.10(-7.30%)
Feb 03, 2009 1.300 1.450 1.250 1.370 24,430 +0.12(+9.60%)
Feb 02, 2009 1.250 1.300 1.100 1.250 25,445 -0.08(-6.02%)
Jan 30, 2009 1.400 1.420 1.300 1.330 12,890 -0.07(-5.00%)
Jan 29, 2009 1.580 1.600 1.400 1.400 23,486 -0.18(-11.39%)
Jan 28, 2009 1.770 1.770 1.580 1.580 32,824 +0.00(+0.00%)
Jan 27, 2009 1.650 1.650 1.020 1.580 44,852 -0.15(-8.67%)
Jan 26, 2009 1.790 1.810 1.600 1.730 38,765 -0.07(-3.89%)
Jan 23, 2009 1.820 1.870 1.800 1.800 35,037 -0.05(-2.71%)
Jan 22, 2009 1.890 2.140 1.850 1.850 4,900 +0.01(+0.54%)
Jan 21, 2009 1.850 1.900 1.840 1.840 9,495 +0.02(+1.10%)
Jan 20, 2009 1.880 1.890 1.800 1.820 54,459 -0.09(-4.71%)
Jan 16, 2009 1.960 1.960 1.870 1.910 14,500 -0.01(-0.52%)
Jan 15, 2009 2.010 2.010 1.900 1.920 30,235 -0.06(-3.03%)
Jan 14, 2009 2.010 2.010 1.900 1.980 21,992 -0.03(-1.49%)
Jan 13, 2009 2.060 2.060 2.010 2.010 6,100 -0.05(-2.43%)
Jan 12, 2009 2.150 2.150 2.040 2.060 2,959 -0.14(-6.36%)
Jan 09, 2009 2.100 2.200 2.040 2.200 3,800 +0.16(+7.84%)
Jan 08, 2009 2.110 2.150 2.040 2.040 14,519 -0.26(-11.30%)
Jan 07, 2009 2.140 2.400 2.040 2.300 14,564 +0.02(+0.88%)
Jan 06, 2009 2.400 2.400 2.200 2.280 19,790 -0.08(-3.39%)
Jan 05, 2009 2.160 2.360 2.160 2.360 16,064 +0.28(+13.46%)
Jan 02, 2009 1.960 2.240 1.960 2.080 7,300 +0.16(+8.33%)
Dec 31, 2008 1.860 2.010 1.480 1.920 33,581 +0.01(+0.53%)
Dec 30, 2008 1.930 1.930 1.900 1.910 13,585 -0.02(-1.04%)
Dec 29, 2008 1.960 1.990 1.930 1.930 4,500 -0.08(-3.98%)
Dec 26, 2008 2.070 2.100 1.980 2.010 9,021 +0.01(+0.50%)
Dec 24, 2008 2.050 2.050 2.000 2.000 564 -0.11(-5.21%)
Dec 23, 2008 2.010 2.310 1.980 2.110 5,009 +0.11(+5.50%)
Dec 22, 2008 2.000 2.002 2.000 2.000 58,500 +0.00(+0.00%)
Dec 19, 2008 2.130 2.130 2.000 2.000 108,130 -0.10(-4.76%)
Dec 18, 2008 2.111 2.111 2.100 2.100 520 -0.03(-1.41%)
Dec 17, 2008 2.240 2.250 2.130 2.130 53,208 -0.08(-3.62%)
Dec 16, 2008 2.080 2.220 2.080 2.210 27,982 +0.12(+5.74%)
Dec 15, 2008 2.120 2.150 2.090 2.090 6,330 -0.04(-1.87%)
Dec 12, 2008 2.150 2.150 2.100 2.130 1,950 +0.04(+2.06%)
Dec 11, 2008 2.250 2.250 2.080 2.087 13,060 -0.02(-1.09%)
Dec 10, 2008 2.140 2.140 2.100 2.110 34,420 -0.03(-1.41%)
Dec 09, 2008 2.480 2.500 2.100 2.140 28,525 -0.24(-10.08%)
Dec 08, 2008 2.240 2.590 2.110 2.380 48,700 +0.15(+6.73%)
Dec 05, 2008 2.250 2.390 2.000 2.230 13,380 -0.03(-1.23%)
Dec 04, 2008 2.280 2.400 2.250 2.258 29,232 +0.02(+0.79%)
Dec 03, 2008 2.200 2.260 2.160 2.240 13,081 +0.02(+0.90%)
Dec 02, 2008 2.260 2.260 2.203 2.220 10,108 -0.01(-0.45%)
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.