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

Luna Innovations Incorporated (NQ: LUNA )

2.035 -0.015 (-0.73%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 25, 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 28, 2019 3.270 3.290 3.200 3.210 20,876 -0.09(-2.73%)
Feb 27, 2019 3.200 3.310 3.200 3.300 36,576 +0.12(+3.77%)
Feb 26, 2019 3.200 3.219 3.162 3.180 16,083 -0.03(-0.93%)
Feb 25, 2019 3.140 3.220 3.100 3.210 54,995 +0.10(+3.22%)
Feb 22, 2019 3.100 3.200 3.060 3.110 79,800 +0.03(+0.97%)
Feb 21, 2019 3.140 3.150 3.030 3.080 44,549 -0.04(-1.28%)
Feb 20, 2019 3.120 3.197 3.120 3.120 30,826 -0.05(-1.58%)
Feb 19, 2019 3.160 3.220 3.160 3.170 48,488 -0.04(-1.25%)
Feb 15, 2019 3.255 3.280 3.182 3.210 53,100 -0.01(-0.31%)
Feb 14, 2019 3.180 3.270 3.180 3.220 21,347 +0.00(+0.00%)
Feb 13, 2019 3.180 3.230 3.150 3.220 23,610 +0.05(+1.58%)
Feb 12, 2019 3.220 3.231 3.110 3.170 55,223 -0.07(-2.16%)
Feb 11, 2019 3.240 3.323 3.150 3.240 14,463 +0.07(+2.21%)
Feb 08, 2019 3.210 3.350 3.165 3.170 15,700 +0.00(+0.00%)
Feb 07, 2019 3.250 3.281 3.160 3.170 39,838 -0.11(-3.35%)
Feb 06, 2019 3.280 3.310 3.260 3.280 6,827 -0.01(-0.30%)
Feb 05, 2019 3.330 3.340 3.290 3.290 27,947 -0.03(-0.94%)
Feb 04, 2019 3.370 3.433 3.250 3.321 16,251 -0.02(-0.56%)
Feb 01, 2019 3.340 3.440 3.340 3.340 25,800 -0.08(-2.34%)
Jan 31, 2019 3.380 3.470 3.310 3.420 25,569 +0.05(+1.48%)
Jan 30, 2019 3.370 3.420 3.330 3.370 17,412 +0.03(+0.90%)
Jan 29, 2019 3.450 3.460 3.330 3.340 30,215 -0.12(-3.47%)
Jan 28, 2019 3.410 3.500 3.390 3.460 26,988 +0.05(+1.47%)
Jan 25, 2019 3.450 3.490 3.410 3.410 20,400 +0.01(+0.29%)
Jan 24, 2019 3.440 3.520 3.390 3.400 17,739 -0.05(-1.45%)
Jan 23, 2019 3.470 3.500 3.420 3.450 22,818 +0.02(+0.58%)
Jan 22, 2019 3.390 3.540 3.370 3.430 43,626 +0.01(+0.29%)
Jan 18, 2019 3.450 3.500 3.420 3.420 36,100 +0.00(+0.00%)
Jan 17, 2019 3.440 3.483 3.400 3.420 32,294 +0.02(+0.59%)
Jan 16, 2019 3.360 3.490 3.310 3.400 41,739 +0.07(+2.10%)
Jan 15, 2019 3.300 3.460 3.300 3.330 56,806 +0.06(+1.83%)
Jan 14, 2019 3.410 3.450 3.241 3.270 38,617 -0.11(-3.25%)
Jan 11, 2019 3.600 3.600 3.380 3.380 15,200 -0.02(-0.59%)
Jan 10, 2019 3.510 3.510 3.400 3.400 33,468 -0.12(-3.41%)
Jan 09, 2019 3.440 3.550 3.402 3.520 35,217 +0.10(+2.92%)
Jan 08, 2019 3.330 3.470 3.330 3.420 37,581 +0.09(+2.70%)
Jan 07, 2019 3.330 3.370 3.290 3.330 39,910 +0.04(+1.22%)
Jan 04, 2019 3.230 3.370 3.230 3.290 32,600 +0.07(+2.17%)
Jan 03, 2019 3.330 3.340 3.220 3.220 6,304 -0.13(-3.88%)
Jan 02, 2019 3.370 3.423 3.319 3.350 68,126 +0.00(+0.00%)
Dec 31, 2018 3.220 3.390 3.200 3.350 48,000 +0.17(+5.35%)
Dec 28, 2018 3.110 3.330 3.110 3.180 55,000 -0.06(-1.85%)
Dec 27, 2018 2.920 3.320 2.880 3.240 106,338 +0.32(+10.96%)
Dec 26, 2018 2.810 2.970 2.750 2.920 63,312 +0.13(+4.66%)
Dec 24, 2018 2.810 2.810 2.680 2.790 44,700 -0.04(-1.41%)
Dec 21, 2018 2.870 2.870 2.760 2.830 59,100 -0.06(-2.08%)
Dec 20, 2018 3.010 3.085 2.880 2.890 136,236 -0.11(-3.67%)
Dec 19, 2018 2.960 3.129 2.960 3.000 47,319 +0.04(+1.35%)
Dec 18, 2018 3.020 3.130 2.950 2.960 45,868 -0.08(-2.63%)
Dec 17, 2018 3.060 3.140 3.000 3.040 73,838 -0.02(-0.66%)
Dec 14, 2018 2.940 3.130 2.870 3.060 80,700 -0.04(-1.29%)
Dec 13, 2018 3.120 3.230 3.000 3.100 38,566 -0.06(-1.90%)
Dec 12, 2018 3.230 3.250 3.070 3.160 59,289 +0.00(+0.00%)
Dec 11, 2018 3.220 3.300 3.160 3.160 47,349 -0.03(-0.94%)
Dec 10, 2018 3.220 3.300 3.150 3.190 35,789 -0.06(-1.85%)
Dec 07, 2018 3.390 3.400 3.250 3.250 42,100 -0.17(-4.83%)
Dec 06, 2018 3.440 3.490 3.300 3.415 61,356 -0.04(-1.01%)
Dec 04, 2018 3.450 3.450 3.400 3.450 21,200 +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.