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

Luna Innovations Incorporated (NQ: LUNA )

2.205 -0.235 (-9.63%)
Streaming Delayed Price Updated: 1:52 PM 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 (%)
Feb 28, 2018 2.680 2.680 2.550 2.660 62,174 -0.01(-0.37%)
Feb 27, 2018 2.550 2.680 2.531 2.670 199,110 +0.12(+4.71%)
Feb 26, 2018 2.530 2.580 2.500 2.550 106,175 +0.03(+1.19%)
Feb 23, 2018 2.480 2.540 2.399 2.520 92,403 +0.09(+3.71%)
Feb 22, 2018 2.400 2.450 2.400 2.430 38,200 +0.03(+1.25%)
Feb 21, 2018 2.330 2.429 2.290 2.400 175,158 +0.09(+3.90%)
Feb 20, 2018 2.200 2.430 2.200 2.310 80,322 +0.08(+3.59%)
Feb 16, 2018 2.230 2.230 2.230 0 -0.01(-0.45%)
Feb 15, 2018 2.310 2.320 2.230 2.240 20,906 -0.07(-3.03%)
Feb 14, 2018 2.280 2.350 2.267 2.310 21,535 +0.01(+0.43%)
Feb 13, 2018 2.300 2.350 2.250 2.300 20,289 +0.01(+0.44%)
Feb 12, 2018 2.240 2.340 2.181 2.290 43,328 +0.09(+4.09%)
Feb 09, 2018 2.150 2.230 2.100 2.200 169,801 +0.05(+2.33%)
Feb 08, 2018 2.190 2.050 2.150 135,589 +0.10(+4.88%)
Feb 07, 2018 2.110 2.150 2.030 2.050 112,321 -0.05(-2.38%)
Feb 06, 2018 2.180 2.250 2.100 2.100 60,786 -0.01(-0.47%)
Feb 05, 2018 2.100 2.220 2.080 2.110 102,122 -0.01(-0.47%)
Feb 02, 2018 2.210 2.280 2.110 2.120 100,900 -0.10(-4.50%)
Feb 01, 2018 2.171 2.250 2.171 2.220 36,545 +0.04(+1.83%)
Jan 31, 2018 2.180 2.200 2.160 2.180 38,048 +0.00(+0.00%)
Jan 30, 2018 2.200 2.211 2.150 2.180 137,120 -0.05(-2.18%)
Jan 29, 2018 2.280 2.340 2.180 2.229 114,729 -0.07(-3.10%)
Jan 26, 2018 2.280 2.350 2.260 2.300 58,127 +0.02(+0.88%)
Jan 25, 2018 2.300 2.350 2.260 2.280 72,876 -0.02(-0.87%)
Jan 24, 2018 2.380 2.420 2.180 2.300 83,927 -0.10(-4.17%)
Jan 23, 2018 2.450 2.460 2.370 2.400 35,631 -0.05(-2.04%)
Jan 22, 2018 2.480 2.497 2.390 2.450 69,410 -0.02(-0.81%)
Jan 19, 2018 2.420 2.480 2.410 2.470 88,887 +0.04(+1.65%)
Jan 18, 2018 2.520 2.520 2.402 2.430 189,820 -0.06(-2.41%)
Jan 17, 2018 2.480 2.540 2.422 2.490 91,678 -0.01(-0.40%)
Jan 16, 2018 2.590 2.640 2.463 2.500 160,563 -0.09(-3.47%)
Jan 12, 2018 2.590 2.590 2.590 0 -0.07(-2.63%)
Jan 11, 2018 2.620 2.680 2.600 2.660 135,964 +0.08(+3.10%)
Jan 10, 2018 2.650 2.650 2.570 2.580 86,590 -0.01(-0.39%)
Jan 09, 2018 2.660 2.690 2.560 2.590 94,944 -0.02(-0.77%)
Jan 08, 2018 2.700 2.760 2.600 2.610 125,483 -0.12(-4.40%)
Jan 05, 2018 2.750 2.800 2.666 2.730 123,339 -0.01(-0.36%)
Jan 04, 2018 2.620 2.760 2.620 2.740 247,850 +0.16(+6.20%)
Jan 03, 2018 2.490 2.650 2.490 2.580 189,818 +0.08(+3.20%)
Jan 02, 2018 2.400 2.520 2.400 2.500 95,801 +0.07(+2.88%)
Dec 29, 2017 2.430 2.430 2.430 0 -0.08(-3.19%)
Dec 28, 2017 2.430 2.540 2.360 2.510 117,512 +0.07(+2.87%)
Dec 27, 2017 2.420 2.510 2.360 2.440 77,190 +0.02(+0.83%)
Dec 26, 2017 2.540 2.540 2.330 2.420 118,786 -0.09(-3.59%)
Dec 22, 2017 2.510 2.550 2.490 2.510 80,260 +0.01(+0.40%)
Dec 21, 2017 2.580 2.600 2.480 2.500 328,586 -0.03(-1.19%)
Dec 20, 2017 2.500 2.600 2.500 2.530 138,712 +0.04(+1.61%)
Dec 19, 2017 2.410 2.530 2.400 2.490 249,105 +0.09(+3.75%)
Dec 18, 2017 2.450 2.500 2.370 2.400 187,551 -0.05(-2.04%)
Dec 15, 2017 2.330 2.450 2.330 2.450 331,884 +0.14(+6.06%)
Dec 14, 2017 2.300 2.340 2.290 2.310 98,898 +0.02(+0.87%)
Dec 13, 2017 2.250 2.330 2.201 2.290 176,970 +0.06(+2.69%)
Dec 12, 2017 2.090 2.269 2.090 2.230 144,419 +0.13(+6.19%)
Dec 11, 2017 2.250 2.280 2.080 2.100 363,832 -0.19(-8.30%)
Dec 08, 2017 2.320 2.370 2.261 2.290 128,433 -0.04(-1.72%)
Dec 07, 2017 2.330 2.380 2.261 2.330 137,142 +0.00(+0.00%)
Dec 06, 2017 2.390 2.410 2.270 2.330 136,605 -0.06(-2.51%)
Dec 05, 2017 2.410 2.420 2.351 2.390 93,397 -0.02(-0.83%)
Dec 04, 2017 2.290 2.350 2.270 2.410 226,454 +0.10(+4.33%)
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.