Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.330 -0.035 (-1.04%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.330 9.330 9.020 9.220 135,445 -0.07(-0.75%)
May 30, 2023 9.060 9.339 9.000 9.290 184,150 +0.37(+4.15%)
May 26, 2023 8.580 9.019 8.580 8.920 168,943 +0.41(+4.82%)
May 25, 2023 8.940 8.940 8.400 8.510 127,887 -0.36(-4.06%)
May 24, 2023 8.800 8.880 8.560 8.870 153,371 +0.08(+0.91%)
May 23, 2023 8.520 8.889 8.471 8.790 220,982 +0.30(+3.53%)
May 22, 2023 8.300 8.910 8.231 8.490 351,610 +0.34(+4.17%)
May 19, 2023 8.320 8.470 8.085 8.150 176,854 -0.17(-2.04%)
May 18, 2023 8.320 8.480 8.170 8.320 242,637 +0.04(+0.48%)
May 17, 2023 8.060 8.280 7.940 8.280 231,079 +0.35(+4.41%)
May 16, 2023 7.920 8.180 7.710 7.930 178,390 +0.01(+0.13%)
May 15, 2023 7.600 8.110 7.575 7.920 342,667 +0.43(+5.74%)
May 12, 2023 7.120 7.590 7.120 7.490 311,770 +0.39(+5.49%)
May 11, 2023 6.420 7.100 6.420 7.100 320,405 +0.75(+11.81%)
May 10, 2023 6.680 6.696 6.120 6.350 260,769 -0.31(-4.65%)
May 09, 2023 6.000 6.725 6.000 6.660 217,443 +0.54(+8.82%)
May 08, 2023 6.220 6.220 6.020 6.120 121,269 -0.07(-1.13%)
May 05, 2023 6.320 6.370 6.090 6.190 204,143 -0.09(-1.43%)
May 04, 2023 6.340 6.381 6.230 6.280 71,464 -0.13(-2.03%)
May 03, 2023 6.300 6.480 6.257 6.410 111,258 +0.14(+2.23%)
May 02, 2023 6.370 6.448 6.190 6.270 110,074 -0.11(-1.72%)
May 01, 2023 6.170 6.510 6.119 6.380 128,976 +0.10(+1.59%)
Apr 28, 2023 6.270 6.360 6.080 6.280 106,582 +0.04(+0.64%)
Apr 27, 2023 6.210 6.285 6.070 6.240 112,116 +0.08(+1.30%)
Apr 26, 2023 6.000 6.210 5.900 6.160 160,805 +0.18(+3.01%)
Apr 25, 2023 6.090 6.150 5.920 5.980 196,563 -0.15(-2.45%)
Apr 24, 2023 6.260 6.260 6.045 6.130 125,021 -0.15(-2.39%)
Apr 21, 2023 6.310 6.360 6.220 6.280 89,968 -0.02(-0.32%)
Apr 20, 2023 6.420 6.450 6.280 6.300 100,026 -0.15(-2.33%)
Apr 19, 2023 6.490 6.560 6.320 6.450 103,070 -0.05(-0.77%)
Apr 18, 2023 6.730 6.810 6.460 6.500 109,913 -0.23(-3.42%)
Apr 17, 2023 6.800 6.900 6.665 6.730 114,261 -0.05(-0.81%)
Apr 14, 2023 6.830 6.990 6.670 6.785 97,630 -0.08(-1.09%)
Apr 13, 2023 6.820 6.940 6.730 6.860 124,565 +0.05(+0.73%)
Apr 12, 2023 6.970 7.050 6.760 6.810 164,352 -0.07(-1.02%)
Apr 11, 2023 6.850 7.040 6.830 6.880 144,825 +0.05(+0.73%)
Apr 10, 2023 6.440 6.910 6.420 6.830 170,120 +0.34(+5.24%)
Apr 06, 2023 6.440 6.520 6.370 6.490 90,878 +0.00(+0.00%)
Apr 05, 2023 6.750 6.780 6.435 6.490 185,583 -0.24(-3.57%)
Apr 04, 2023 7.080 7.080 6.655 6.730 179,268 -0.35(-4.94%)
Apr 03, 2023 7.100 7.120 6.810 7.080 197,298 -0.11(-1.53%)
Mar 31, 2023 6.860 7.220 6.860 7.190 260,449 +0.41(+6.05%)
Mar 30, 2023 6.510 6.810 6.500 6.780 179,946 +0.30(+4.63%)
Mar 29, 2023 6.220 6.560 6.220 6.480 180,686 +0.30(+4.85%)
Mar 28, 2023 6.060 6.260 6.030 6.180 148,751 +0.06(+0.98%)
Mar 27, 2023 6.160 6.270 6.060 6.120 95,436 -0.02(-0.33%)
Mar 24, 2023 5.900 6.200 5.855 6.140 171,075 +0.14(+2.33%)
Mar 23, 2023 6.190 6.230 5.950 6.000 178,898 -0.12(-1.96%)
Mar 22, 2023 6.260 6.490 6.100 6.120 251,902 -0.21(-3.32%)
Mar 21, 2023 6.510 6.690 6.320 6.330 318,194 -0.14(-2.16%)
Mar 20, 2023 6.670 6.820 6.400 6.470 316,413 -0.15(-2.27%)
Mar 17, 2023 6.970 7.350 6.620 6.620 510,775 -0.64(-8.82%)
Mar 16, 2023 6.420 7.435 6.320 7.260 686,427 +0.76(+11.69%)
Mar 15, 2023 8.050 8.045 6.450 6.500 2,090,335 -3.07(-32.08%)
Mar 14, 2023 9.370 9.670 9.360 9.570 300,811 +0.37(+4.02%)
Mar 13, 2023 9.260 9.365 8.920 9.200 232,293 -0.23(-2.44%)
Mar 10, 2023 10.03 10.06 9.280 9.430 273,608 -0.68(-6.73%)
Mar 09, 2023 10.28 10.38 9.915 10.11 283,566 -0.06(-0.59%)
Mar 08, 2023 10.16 10.25 10.06 10.17 177,682 +0.00(+0.00%)
Mar 07, 2023 10.29 10.29 9.730 10.17 184,425 -0.09(-0.88%)
Mar 06, 2023 10.51 10.97 10.24 10.26 358,333 -0.13(-1.25%)
Mar 03, 2023 10.30 10.59 10.15 10.39 260,295 +0.30(+2.97%)
Mar 02, 2023 9.920 10.09 9.710 10.09 116,814 +0.17(+1.71%)
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.