Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.205 -0.160 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 9.090 9.270 8.980 9.050 126,182 -0.07(-0.77%)
Jun 30, 2023 9.090 9.280 8.980 9.120 190,431 +0.15(+1.67%)
Jun 29, 2023 8.700 9.000 8.700 8.970 145,475 +0.19(+2.16%)
Jun 28, 2023 8.760 8.900 8.660 8.780 250,817 -0.14(-1.57%)
Jun 27, 2023 8.740 9.015 8.700 8.920 222,546 +0.08(+0.90%)
Jun 26, 2023 8.900 9.340 8.690 8.840 367,695 -0.09(-1.01%)
Jun 23, 2023 9.740 9.910 8.880 8.930 4,729,241 -0.83(-8.50%)
Jun 22, 2023 9.740 9.876 9.551 9.760 228,844 -0.04(-0.41%)
Jun 21, 2023 10.48 10.52 9.670 9.800 314,921 -0.76(-7.20%)
Jun 20, 2023 10.00 10.70 9.910 10.56 385,812 +0.56(+5.60%)
Jun 16, 2023 10.05 10.08 9.620 10.00 551,881 -0.01(-0.10%)
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.