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

Luna Innovations Incorporated (NQ: LUNA )

2.315 -0.125 (-5.12%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 23, 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 (%)
Sep 29, 2023 5.920 5.940 5.737 5.860 135,650 -0.01(-0.17%)
Sep 28, 2023 5.850 5.980 5.850 5.870 99,240 +0.03(+0.51%)
Sep 27, 2023 5.780 5.970 5.730 5.840 129,439 +0.08(+1.39%)
Sep 26, 2023 5.910 6.080 5.740 5.760 121,413 -0.18(-3.03%)
Sep 25, 2023 5.940 6.065 5.900 5.940 100,876 -0.06(-1.00%)
Sep 22, 2023 5.990 6.210 5.840 6.000 156,646 +0.00(+0.00%)
Sep 21, 2023 5.510 6.037 5.400 6.000 286,539 +0.36(+6.38%)
Sep 20, 2023 5.880 5.990 5.500 5.640 257,585 -0.26(-4.41%)
Sep 19, 2023 6.170 6.230 5.870 5.900 192,175 -0.27(-4.38%)
Sep 18, 2023 6.160 6.250 6.130 6.170 98,581 -0.11(-1.75%)
Sep 15, 2023 6.220 6.360 6.150 6.280 198,805 +0.05(+0.80%)
Sep 14, 2023 6.130 6.270 6.127 6.230 75,195 +0.15(+2.47%)
Sep 13, 2023 6.210 6.240 6.060 6.080 119,613 -0.15(-2.41%)
Sep 12, 2023 6.160 6.370 6.160 6.230 109,649 +0.00(+0.00%)
Sep 11, 2023 6.250 6.284 6.090 6.230 128,423 -0.03(-0.48%)
Sep 08, 2023 6.580 6.600 6.220 6.260 124,303 -0.34(-5.15%)
Sep 07, 2023 6.670 6.700 6.480 6.600 196,523 -0.15(-2.22%)
Sep 06, 2023 6.940 6.940 6.740 6.750 98,567 -0.20(-2.88%)
Sep 05, 2023 7.040 7.040 6.820 6.950 136,885 -0.09(-1.28%)
Sep 01, 2023 7.030 7.060 6.910 7.040 120,160 +0.15(+2.18%)
Aug 31, 2023 6.860 6.960 6.770 6.890 116,871 +0.03(+0.44%)
Aug 30, 2023 6.800 7.010 6.800 6.860 133,267 +0.01(+0.15%)
Aug 29, 2023 6.750 6.910 6.670 6.850 125,735 +0.10(+1.48%)
Aug 28, 2023 6.800 6.950 6.720 6.750 122,042 -0.03(-0.44%)
Aug 25, 2023 6.930 7.000 6.745 6.780 86,375 -0.12(-1.74%)
Aug 24, 2023 7.130 7.150 6.870 6.900 94,742 -0.22(-3.09%)
Aug 23, 2023 6.940 7.150 6.880 7.120 103,086 +0.22(+3.19%)
Aug 22, 2023 6.840 6.970 6.770 6.900 94,375 +0.15(+2.22%)
Aug 21, 2023 7.050 7.125 6.730 6.750 246,530 -0.29(-4.12%)
Aug 18, 2023 6.930 7.170 6.830 7.040 160,716 +0.03(+0.43%)
Aug 17, 2023 7.310 7.335 7.010 7.010 223,570 -0.29(-3.97%)
Aug 16, 2023 7.670 7.750 7.280 7.300 159,005 -0.42(-5.44%)
Aug 15, 2023 7.700 7.740 7.550 7.720 205,029 -0.01(-0.13%)
Aug 14, 2023 7.720 7.870 7.540 7.730 289,267 +0.01(+0.06%)
Aug 11, 2023 8.300 8.300 7.310 7.725 579,217 -0.94(-10.80%)
Aug 10, 2023 8.810 9.000 8.630 8.660 114,152 -0.18(-2.04%)
Aug 09, 2023 8.910 8.930 8.650 8.840 106,446 -0.10(-1.12%)
Aug 08, 2023 8.860 9.040 8.770 8.940 102,578 -0.02(-0.22%)
Aug 07, 2023 9.000 9.100 8.750 8.960 104,498 -0.02(-0.22%)
Aug 04, 2023 8.920 9.225 8.885 8.980 109,832 +0.06(+0.67%)
Aug 03, 2023 9.070 9.140 8.850 8.920 137,795 -0.22(-2.41%)
Aug 02, 2023 8.860 9.169 8.650 9.140 129,864 +0.26(+2.93%)
Aug 01, 2023 9.030 9.040 8.770 8.880 112,157 -0.16(-1.77%)
Jul 31, 2023 8.900 9.100 8.810 9.040 125,389 +0.13(+1.46%)
Jul 28, 2023 8.760 9.250 8.760 8.910 153,104 +0.48(+5.69%)
Jul 27, 2023 8.460 8.520 8.300 8.430 118,769 +0.04(+0.42%)
Jul 26, 2023 8.290 8.557 8.259 8.395 114,183 +0.04(+0.54%)
Jul 25, 2023 8.410 8.490 8.270 8.350 148,321 -0.09(-1.07%)
Jul 24, 2023 8.670 8.750 8.430 8.440 89,507 -0.25(-2.88%)
Jul 21, 2023 8.870 8.900 8.630 8.690 96,582 -0.10(-1.14%)
Jul 20, 2023 8.800 8.900 8.750 8.790 87,506 -0.04(-0.45%)
Jul 19, 2023 8.840 8.990 8.710 8.830 108,217 -0.01(-0.11%)
Jul 18, 2023 8.650 8.950 8.650 8.840 133,362 +0.11(+1.26%)
Jul 17, 2023 8.570 8.874 8.556 8.730 141,523 +0.11(+1.28%)
Jul 14, 2023 9.090 9.110 8.600 8.620 146,749 -0.46(-5.07%)
Jul 13, 2023 9.460 9.550 9.030 9.080 210,666 -0.28(-2.99%)
Jul 12, 2023 9.360 9.570 9.300 9.360 182,831 +0.16(+1.74%)
Jul 11, 2023 8.990 9.225 8.950 9.200 189,435 +0.22(+2.45%)
Jul 10, 2023 8.600 9.010 8.590 8.980 139,672 +0.32(+3.70%)
Jul 07, 2023 8.450 8.700 8.450 8.660 174,632 +0.21(+2.49%)
Jul 06, 2023 8.690 8.760 8.385 8.450 256,697 -0.36(-4.09%)
Jul 05, 2023 8.940 8.960 8.770 8.810 148,696 -0.24(-2.65%)
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.