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

Luna Innovations Incorporated (NQ: LUNA )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2019 5.260 5.523 5.124 5.150 329,567 -0.06(-1.15%)
Jul 30, 2019 5.060 5.270 5.060 5.210 191,477 +0.18(+3.58%)
Jul 29, 2019 5.020 5.050 4.950 5.030 87,233 +0.05(+1.00%)
Jul 26, 2019 4.950 5.010 4.917 4.980 37,600 +0.06(+1.22%)
Jul 25, 2019 5.000 5.000 4.910 4.920 39,309 -0.04(-0.81%)
Jul 24, 2019 5.000 5.010 4.957 4.960 55,408 -0.01(-0.20%)
Jul 23, 2019 5.000 5.020 4.920 4.970 65,552 -0.02(-0.40%)
Jul 22, 2019 5.000 5.093 4.950 4.990 198,927 +0.00(+0.00%)
Jul 19, 2019 4.990 5.010 4.954 4.990 96,900 +0.04(+0.81%)
Jul 18, 2019 4.930 5.020 4.910 4.950 73,581 +0.00(+0.00%)
Jul 17, 2019 4.990 5.000 4.940 4.950 47,573 -0.04(-0.80%)
Jul 16, 2019 5.100 5.220 4.970 4.990 92,068 -0.17(-3.29%)
Jul 15, 2019 5.250 5.400 5.110 5.160 122,345 +0.04(+0.78%)
Jul 12, 2019 5.240 5.400 5.040 5.120 299,600 -0.03(-0.58%)
Jul 11, 2019 4.950 5.240 4.770 5.150 321,211 +0.20(+4.04%)
Jul 10, 2019 4.500 4.950 4.490 4.950 295,827 +0.44(+9.76%)
Jul 09, 2019 4.421 4.543 4.420 4.510 22,729 +0.04(+0.89%)
Jul 08, 2019 4.540 4.550 4.460 4.470 43,992 -0.11(-2.40%)
Jul 05, 2019 4.460 4.589 4.440 4.580 23,100 +0.03(+0.66%)
Jul 03, 2019 4.480 4.550 4.240 4.550 26,000 +0.05(+1.11%)
Jul 02, 2019 4.510 4.540 4.390 4.500 32,879 -0.01(-0.22%)
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.