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

Luna Innovations Incorporated (NQ: LUNA )

2.445 -0.325 (-11.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2023 6.430 6.530 6.307 6.370 153,038 -0.03(-0.47%)
Nov 29, 2023 6.280 6.450 6.190 6.400 178,593 +0.20(+3.23%)
Nov 28, 2023 6.380 6.400 6.180 6.200 101,752 -0.19(-2.97%)
Nov 27, 2023 6.310 6.410 6.230 6.390 116,110 +0.02(+0.31%)
Nov 24, 2023 6.140 6.400 6.140 6.370 83,036 +0.27(+4.43%)
Nov 22, 2023 5.860 6.105 5.782 6.100 158,818 +0.35(+6.09%)
Nov 21, 2023 5.780 5.790 5.630 5.750 123,086 -0.06(-1.03%)
Nov 20, 2023 5.650 5.850 5.590 5.810 213,282 +0.22(+3.94%)
Nov 17, 2023 5.710 5.735 5.510 5.590 133,531 -0.05(-0.89%)
Nov 16, 2023 5.390 5.720 5.390 5.640 207,525 +0.19(+3.49%)
Nov 15, 2023 5.270 5.660 5.220 5.450 601,138 +0.30(+5.83%)
Nov 14, 2023 5.450 5.750 5.050 5.150 625,682 -0.24(-4.45%)
Nov 13, 2023 5.750 5.750 5.390 5.390 400,679 -0.33(-5.77%)
Nov 10, 2023 5.750 5.850 5.650 5.720 207,979 -0.06(-1.04%)
Nov 09, 2023 5.890 5.950 5.710 5.780 290,683 -0.04(-0.69%)
Nov 08, 2023 6.140 6.160 5.790 5.820 244,208 -0.28(-4.59%)
Nov 07, 2023 6.080 6.190 6.050 6.100 52,181 +0.02(+0.33%)
Nov 06, 2023 6.340 6.348 6.005 6.080 140,167 -0.20(-3.18%)
Nov 03, 2023 5.930 6.310 5.895 6.280 191,253 +0.44(+7.53%)
Nov 02, 2023 5.740 5.940 5.610 5.840 151,399 +0.13(+2.28%)
Nov 01, 2023 5.660 5.710 5.580 5.710 153,786 +0.03(+0.53%)
Oct 31, 2023 5.490 5.680 5.410 5.680 147,096 +0.20(+3.65%)
Oct 30, 2023 5.560 5.672 5.440 5.480 133,211 -0.04(-0.72%)
Oct 27, 2023 5.760 5.765 5.485 5.520 204,939 -0.25(-4.25%)
Oct 26, 2023 5.810 5.850 5.750 5.765 145,039 -0.04(-0.60%)
Oct 25, 2023 5.950 5.950 5.730 5.800 182,897 -0.17(-2.85%)
Oct 24, 2023 5.900 6.000 5.760 5.970 121,410 +0.07(+1.19%)
Oct 23, 2023 5.810 6.010 5.750 5.900 149,221 +0.04(+0.68%)
Oct 20, 2023 5.990 6.000 5.840 5.860 190,870 -0.14(-2.33%)
Oct 19, 2023 5.910 6.030 5.894 6.000 210,742 +0.03(+0.50%)
Oct 18, 2023 6.630 6.630 5.950 5.970 467,210 -0.73(-10.90%)
Oct 17, 2023 6.810 6.940 6.660 6.700 225,820 -0.12(-1.76%)
Oct 16, 2023 6.500 6.850 6.500 6.820 196,595 +0.33(+5.08%)
Oct 13, 2023 6.510 6.580 6.440 6.490 164,855 -0.04(-0.61%)
Oct 12, 2023 6.450 6.540 6.330 6.530 139,022 +0.07(+1.08%)
Oct 11, 2023 6.430 6.560 6.400 6.460 108,072 +0.01(+0.16%)
Oct 10, 2023 6.240 6.475 6.240 6.450 113,392 +0.19(+3.04%)
Oct 09, 2023 6.380 6.400 6.210 6.260 173,332 -0.24(-3.69%)
Oct 06, 2023 6.190 6.620 6.190 6.500 197,124 +0.27(+4.33%)
Oct 05, 2023 6.110 6.350 6.020 6.230 230,061 +0.08(+1.30%)
Oct 04, 2023 5.830 6.170 5.830 6.150 158,723 +0.27(+4.59%)
Oct 03, 2023 5.800 5.950 5.750 5.880 147,372 +0.00(+0.00%)
Oct 02, 2023 5.860 5.900 5.790 5.880 99,245 +0.02(+0.34%)
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%)
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.