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 (%)
Jul 30, 2021 12.19 12.49 12.16 12.33 109,755 +0.07(+0.57%)
Jul 29, 2021 12.37 12.48 12.01 12.26 115,280 +0.04(+0.33%)
Jul 28, 2021 11.59 12.46 11.56 12.22 241,859 +0.80(+7.01%)
Jul 27, 2021 12.10 12.33 11.20 11.42 162,937 -0.69(-5.70%)
Jul 26, 2021 11.61 12.61 11.56 12.11 411,813 +0.66(+5.76%)
Jul 23, 2021 11.64 11.67 11.20 11.45 303,529 +0.04(+0.35%)
Jul 22, 2021 10.46 11.76 10.21 11.41 458,312 +0.91(+8.67%)
Jul 21, 2021 10.38 10.61 10.31 10.50 62,300 +0.18(+1.74%)
Jul 20, 2021 10.06 10.49 10.06 10.32 127,371 +0.19(+1.88%)
Jul 19, 2021 10.00 10.16 9.900 10.13 75,452 -0.10(-0.98%)
Jul 16, 2021 10.21 10.42 10.13 10.23 187,681 +0.10(+0.99%)
Jul 15, 2021 10.21 10.37 9.920 10.13 263,024 -0.12(-1.17%)
Jul 14, 2021 10.54 10.69 10.22 10.25 83,091 -0.22(-2.10%)
Jul 13, 2021 10.57 10.62 10.39 10.47 54,941 -0.13(-1.23%)
Jul 12, 2021 10.35 10.68 10.35 10.60 96,405 +0.25(+2.42%)
Jul 09, 2021 10.38 10.39 10.16 10.35 54,380 +0.08(+0.78%)
Jul 08, 2021 10.06 10.39 9.950 10.27 85,276 -0.05(-0.48%)
Jul 07, 2021 10.64 10.64 10.25 10.32 115,255 -0.36(-3.37%)
Jul 06, 2021 10.83 10.84 10.50 10.68 85,539 -0.11(-1.02%)
Jul 02, 2021 10.95 10.95 10.67 10.79 108,255 -0.06(-0.55%)
Jul 01, 2021 10.91 10.96 10.78 10.85 105,169 +0.02(+0.18%)
Jun 30, 2021 10.83 10.94 10.69 10.83 179,306 -0.02(-0.18%)
Jun 29, 2021 10.91 10.97 10.78 10.85 43,793 -0.01(-0.09%)
Jun 28, 2021 10.85 11.07 10.70 10.86 114,315 -0.06(-0.55%)
Jun 25, 2021 11.16 11.27 10.89 10.92 312,615 -0.24(-2.15%)
Jun 24, 2021 11.03 11.19 11.00 11.16 82,257 +0.20(+1.82%)
Jun 23, 2021 10.70 11.00 10.70 10.96 93,286 +0.26(+2.43%)
Jun 22, 2021 10.70 10.85 10.52 10.70 190,540 -0.08(-0.74%)
Jun 21, 2021 10.59 11.01 10.54 10.78 202,966 +0.27(+2.57%)
Jun 18, 2021 10.64 10.93 10.51 10.51 470,194 -0.52(-4.71%)
Jun 17, 2021 11.08 11.19 10.75 11.03 162,272 -0.03(-0.27%)
Jun 16, 2021 10.92 11.29 10.84 11.06 199,379 +0.16(+1.47%)
Jun 15, 2021 10.77 10.95 10.63 10.90 105,922 +0.13(+1.21%)
Jun 14, 2021 10.70 11.05 10.70 10.77 237,195 +0.13(+1.22%)
Jun 11, 2021 10.59 10.66 10.43 10.64 114,026 +0.11(+1.04%)
Jun 10, 2021 10.56 10.67 10.42 10.53 56,949 +0.02(+0.19%)
Jun 09, 2021 10.71 10.71 10.28 10.51 111,597 -0.22(-2.05%)
Jun 08, 2021 10.79 10.92 10.60 10.73 67,609 -0.03(-0.28%)
Jun 07, 2021 10.65 10.79 10.59 10.76 97,715 +0.13(+1.22%)
Jun 04, 2021 10.18 10.66 10.18 10.63 112,362 +0.42(+4.11%)
Jun 03, 2021 9.990 10.26 9.967 10.21 148,439 +0.12(+1.19%)
Jun 02, 2021 9.790 10.14 9.784 10.09 174,334 +0.07(+0.70%)
Jun 01, 2021 10.28 10.30 9.940 10.02 195,781 -0.13(-1.28%)
May 28, 2021 10.30 10.30 10.09 10.15 96,808 -0.11(-1.07%)
May 27, 2021 10.20 10.30 10.04 10.26 89,751 +0.09(+0.88%)
May 26, 2021 10.04 10.20 9.980 10.17 78,148 +0.17(+1.70%)
May 25, 2021 10.20 10.29 9.980 10.00 183,428 -0.24(-2.34%)
May 24, 2021 10.32 10.40 10.17 10.24 98,289 -0.07(-0.68%)
May 21, 2021 10.34 10.45 10.15 10.31 172,872 +0.10(+0.98%)
May 20, 2021 10.12 10.44 10.12 10.21 161,387 -0.02(-0.20%)
May 19, 2021 10.00 10.40 9.850 10.23 289,834 +0.10(+0.99%)
May 18, 2021 10.67 11.04 10.00 10.13 694,744 -1.64(-13.93%)
May 17, 2021 11.64 11.94 11.39 11.77 286,672 +0.10(+0.86%)
May 14, 2021 11.29 11.82 11.25 11.67 155,206 +0.44(+3.92%)
May 13, 2021 10.97 11.34 10.93 11.23 143,648 +0.44(+4.08%)
May 12, 2021 10.91 11.05 10.63 10.79 210,106 -0.29(-2.62%)
May 11, 2021 10.45 11.18 10.42 11.08 120,949 +0.17(+1.56%)
May 10, 2021 11.50 11.50 10.91 10.91 138,341 -0.61(-5.30%)
May 07, 2021 11.45 11.80 11.40 11.52 111,756 +0.10(+0.88%)
May 06, 2021 11.29 11.48 11.00 11.42 119,388 +0.19(+1.69%)
May 05, 2021 11.17 11.43 11.08 11.23 162,008 +0.12(+1.08%)
May 04, 2021 11.35 11.39 10.95 11.11 183,818 -0.31(-2.71%)
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.