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: 4:00 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 (%)
Jul 29, 2011 2.050 2.070 1.980 2.020 15,139 -0.03(-1.46%)
Jul 28, 2011 2.100 2.140 1.970 2.050 47,807 +0.09(+4.65%)
Jul 27, 2011 1.890 2.050 1.790 1.959 59,070 +0.07(+3.65%)
Jul 26, 2011 1.850 1.900 1.850 1.890 12,650 +0.08(+4.42%)
Jul 25, 2011 1.870 1.910 1.800 1.810 14,926 -0.09(-4.74%)
Jul 22, 2011 1.910 1.920 1.850 1.900 21,748 +0.04(+2.15%)
Jul 21, 2011 1.860 1.910 1.800 1.860 3,562 -0.01(-0.53%)
Jul 20, 2011 1.900 1.920 1.850 1.870 18,370 -0.04(-2.09%)
Jul 19, 2011 1.870 2.000 1.860 1.910 7,700 +0.04(+2.14%)
Jul 18, 2011 1.860 2.000 1.790 1.870 18,792 +0.02(+1.08%)
Jul 15, 2011 1.860 1.887 1.830 1.850 22,474 -0.01(-0.54%)
Jul 14, 2011 1.810 1.899 1.810 1.860 12,257 +0.02(+1.09%)
Jul 13, 2011 1.750 1.850 1.750 1.840 12,222 +0.04(+2.22%)
Jul 12, 2011 1.720 1.810 1.650 1.800 14,796 +0.08(+4.65%)
Jul 11, 2011 1.660 1.820 1.660 1.720 12,543 +0.00(+0.00%)
Jul 08, 2011 1.600 1.820 1.600 1.720 18,819 +0.10(+6.11%)
Jul 07, 2011 1.640 1.640 1.615 1.621 14,402 -0.02(-1.16%)
Jul 06, 2011 1.560 1.640 1.560 1.640 12,519 +0.05(+3.14%)
Jul 05, 2011 1.630 1.640 1.590 1.590 29,497 -0.06(-3.63%)
Jul 01, 2011 1.650 1.700 1.650 1.650 5,100 -0.02(-1.20%)
Jun 30, 2011 1.620 1.690 1.620 1.670 14,729 +0.03(+1.84%)
Jun 29, 2011 1.652 1.652 1.620 1.640 4,557 -0.00(-0.25%)
Jun 28, 2011 1.690 1.690 1.631 1.644 5,650 -0.03(-1.56%)
Jun 27, 2011 1.640 1.700 1.636 1.670 12,601 +0.01(+0.60%)
Jun 24, 2011 1.660 1.660 1.629 1.660 31,174 -0.01(-0.60%)
Jun 23, 2011 1.640 1.680 1.620 1.670 10,866 +0.01(+0.66%)
Jun 22, 2011 1.675 1.690 1.621 1.659 9,808 -0.04(-2.42%)
Jun 21, 2011 1.710 1.740 1.700 1.700 7,300 -0.04(-2.29%)
Jun 20, 2011 1.710 1.750 1.690 1.740 28,325 +0.04(+2.35%)
Jun 17, 2011 1.630 1.720 1.621 1.700 16,969 +0.02(+1.19%)
Jun 16, 2011 1.740 1.750 1.667 1.680 30,009 +0.02(+1.20%)
Jun 15, 2011 1.670 1.700 1.650 1.660 27,123 +0.01(+0.61%)
Jun 14, 2011 1.550 1.730 1.550 1.650 109,933 +0.15(+10.01%)
Jun 13, 2011 1.750 1.750 1.480 1.500 126,303 -0.28(-15.74%)
Jun 10, 2011 1.973 1.973 1.730 1.780 56,374 -0.18(-9.18%)
Jun 09, 2011 1.970 2.012 1.873 1.960 78,277 -0.05(-2.49%)
Jun 08, 2011 2.050 2.130 1.950 2.010 34,154 -0.08(-3.83%)
Jun 07, 2011 2.120 2.270 1.930 2.090 135,451 -0.01(-0.48%)
Jun 06, 2011 2.080 2.140 2.070 2.100 17,653 -0.02(-0.94%)
Jun 03, 2011 2.200 2.270 2.120 2.120 32,125 +0.07(+3.41%)
May 24, 2011 2.100 2.100 2.050 2.050 20,475 -0.12(-5.53%)
May 23, 2011 2.140 2.250 2.120 2.170 27,945 +0.07(+3.27%)
May 20, 2011 2.100 2.130 2.071 2.101 33,766 +0.00(+0.05%)
May 19, 2011 2.040 2.240 2.040 2.100 39,727 +0.07(+3.50%)
May 18, 2011 2.000 2.060 2.000 2.029 9,985 -0.01(-0.54%)
May 17, 2011 2.040 2.100 2.010 2.040 23,980 +0.04(+1.82%)
May 16, 2011 2.090 2.110 2.000 2.004 20,752 -0.06(-2.74%)
May 13, 2011 2.130 2.150 2.060 2.060 36,435 -0.05(-2.37%)
May 12, 2011 2.160 2.160 2.100 2.110 31,827 -0.06(-2.76%)
May 11, 2011 2.240 2.240 2.070 2.170 37,102 +0.00(+0.00%)
May 10, 2011 2.080 2.240 2.080 2.170 54,923 +0.05(+2.36%)
May 09, 2011 2.110 2.180 2.100 2.120 27,406 +0.02(+0.95%)
May 06, 2011 2.160 2.160 2.100 2.100 20,430 -0.01(-0.47%)
May 05, 2011 2.200 2.230 2.100 2.110 26,422 -0.04(-1.86%)
May 04, 2011 2.180 2.210 2.090 2.150 51,359 +0.01(+0.47%)
May 03, 2011 2.050 2.380 2.000 2.140 277,019 +0.08(+3.88%)
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.