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

Luna Innovations Incorporated (NQ: LUNA )

2.700 -0.100 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 5.500 5.500 5.240 5.380 14,977 -0.13(-2.36%)
Jul 30, 2008 5.610 5.650 5.450 5.510 21,945 -0.01(-0.12%)
Jul 29, 2008 5.517 5.520 5.210 5.517 21,249 +0.30(+5.68%)
Jul 28, 2008 5.280 5.400 5.220 5.220 10,723 -0.03(-0.57%)
Jul 25, 2008 5.090 5.350 5.020 5.250 41,096 +0.24(+4.79%)
Jul 24, 2008 5.310 5.650 5.000 5.010 74,090 -0.25(-4.75%)
Jul 23, 2008 5.790 6.120 5.250 5.260 102,455 -0.37(-6.51%)
Jul 22, 2008 5.700 5.750 5.560 5.626 16,300 -0.12(-2.16%)
Jul 21, 2008 5.590 5.870 5.340 5.750 30,130 +0.15(+2.68%)
Jul 18, 2008 5.170 5.630 5.140 5.600 53,187 +0.51(+10.02%)
Jul 17, 2008 5.110 5.140 4.980 5.090 40,185 +0.07(+1.39%)
Jul 16, 2008 4.670 5.070 4.670 5.020 50,137 +0.32(+6.81%)
Jul 15, 2008 4.950 4.950 4.700 4.700 34,061 -0.17(-3.49%)
Jul 14, 2008 4.980 4.990 4.820 4.870 19,348 +0.00(+0.00%)
Jul 11, 2008 4.700 4.889 4.700 4.870 23,481 -0.02(-0.41%)
Jul 10, 2008 4.620 4.930 4.510 4.890 40,695 +0.31(+6.77%)
Jul 09, 2008 4.680 4.750 4.550 4.580 27,873 -0.05(-1.08%)
Jul 08, 2008 4.690 4.690 4.500 4.630 35,544 -0.05(-1.07%)
Jul 07, 2008 4.630 4.700 4.550 4.680 31,640 +0.03(+0.65%)
Jul 04, 2008 4.770 4.770 4.600 4.650 20,995 +0.00(+0.00%)
Jul 03, 2008 4.770 4.770 4.600 4.650 20,995 -0.04(-0.85%)
Jul 02, 2008 4.730 4.850 4.570 4.690 41,116 +0.04(+0.89%)
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.