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

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2016 1.320 1.379 1.300 1.310 13,058 -0.02(-1.50%)
Jul 28, 2016 1.360 1.380 1.330 1.330 30,772 -0.02(-1.48%)
Jul 27, 2016 1.400 1.450 1.340 1.350 68,433 -0.03(-2.17%)
Jul 26, 2016 1.380 1.420 1.347 1.380 57,594 +0.02(+1.47%)
Jul 25, 2016 1.410 1.410 1.320 1.360 81,112 -0.04(-2.86%)
Jul 22, 2016 1.410 1.410 1.310 1.400 22,265 +0.02(+1.45%)
Jul 21, 2016 1.440 1.450 1.300 1.380 75,943 -0.05(-3.50%)
Jul 20, 2016 1.390 1.489 1.390 1.430 126,069 +0.05(+3.62%)
Jul 19, 2016 1.410 1.470 1.370 1.380 332,137 +0.01(+0.73%)
Jul 18, 2016 1.310 1.610 1.310 1.370 617,470 +0.07(+5.38%)
Jul 15, 2016 1.260 1.320 1.240 1.300 39,567 +0.05(+4.00%)
Jul 14, 2016 1.240 1.260 1.240 1.250 24,624 +0.01(+0.81%)
Jul 13, 2016 1.260 1.260 1.220 1.240 19,402 -0.01(-0.80%)
Jul 12, 2016 1.180 1.300 1.180 1.250 50,101 +0.01(+0.81%)
Jul 11, 2016 1.220 1.240 1.190 1.240 29,910 +0.03(+2.48%)
Jul 08, 2016 1.220 1.250 1.180 1.210 34,067 -0.01(-0.82%)
Jul 07, 2016 1.200 1.240 1.191 1.220 30,131 +0.02(+1.66%)
Jul 05, 2016 1.210 1.250 1.180 1.200 16,052 -0.04(-3.22%)
Jul 01, 2016 1.250 1.240 1.240 1.240 23,700 +0.00(+0.00%)
Jun 30, 2016 1.230 1.290 1.200 1.240 30,123 +0.04(+3.33%)
Jun 29, 2016 1.250 1.290 1.190 1.200 49,141 -0.02(-1.64%)
Jun 28, 2016 1.150 1.260 1.150 1.220 69,938 +0.09(+7.96%)
Jun 27, 2016 1.240 1.270 1.120 1.130 90,497 -0.12(-9.60%)
Jun 24, 2016 1.160 1.250 1.150 1.250 75,606 +0.05(+4.17%)
Jun 23, 2016 1.250 1.290 1.200 1.200 72,063 -0.05(-4.00%)
Jun 22, 2016 1.160 1.320 1.160 1.250 149,744 +0.10(+8.70%)
Jun 21, 2016 1.200 1.210 1.150 1.150 21,582 -0.05(-4.17%)
Jun 20, 2016 1.180 1.230 1.160 1.200 60,611 +0.02(+1.69%)
Jun 17, 2016 1.270 1.270 1.180 1.180 83,892 -0.04(-3.28%)
Jun 16, 2016 1.250 1.270 1.170 1.220 198,077 -0.02(-1.37%)
Jun 15, 2016 1.180 1.240 1.150 1.237 115,450 +0.06(+4.82%)
Jun 14, 2016 1.110 1.230 1.110 1.180 97,927 +0.06(+5.36%)
Jun 13, 2016 1.170 1.170 1.100 1.120 37,547 -0.03(-2.61%)
Jun 10, 2016 1.100 1.170 1.100 1.150 77,342 +0.02(+1.77%)
Jun 09, 2016 1.090 1.140 1.090 1.130 36,407 +0.04(+3.67%)
Jun 08, 2016 1.080 1.140 1.080 1.090 6,135 -0.02(-1.80%)
Jun 07, 2016 1.140 1.140 1.090 1.110 10,887 -0.03(-2.63%)
Jun 06, 2016 1.130 1.150 1.100 1.140 56,319 -0.01(-0.87%)
Jun 03, 2016 1.100 1.150 1.080 1.150 72,438 +0.07(+6.48%)
Jun 02, 2016 1.073 1.110 1.070 1.080 44,886 +0.00(+0.00%)
Jun 01, 2016 1.080 1.090 1.070 1.080 38,173 -0.01(-0.92%)
May 31, 2016 1.040 1.110 1.040 1.090 37,661 +0.05(+4.81%)
May 27, 2016 1.070 1.040 1.040 1.040 34,300 -0.05(-4.59%)
May 26, 2016 1.080 1.100 1.080 1.090 61,746 +0.01(+0.93%)
May 25, 2016 1.060 1.100 1.050 1.080 89,456 +0.00(+0.00%)
May 24, 2016 1.060 1.110 1.060 1.080 47,235 +0.01(+0.93%)
May 23, 2016 1.048 1.080 1.040 1.070 50,337 +0.03(+2.88%)
May 20, 2016 1.060 1.070 1.040 1.040 25,237 -0.02(-1.79%)
May 19, 2016 1.040 1.070 1.040 1.059 24,553 +0.02(+1.83%)
May 18, 2016 1.100 1.110 1.030 1.040 27,958 -0.08(-7.14%)
May 17, 2016 1.050 1.120 1.000 1.120 93,412 +0.08(+7.68%)
May 16, 2016 1.070 1.100 1.040 1.040 81,517 -0.01(-0.94%)
May 13, 2016 1.050 1.130 1.030 1.050 75,681 +0.01(+0.96%)
May 12, 2016 1.041 1.120 1.040 1.040 182,980 -0.02(-1.89%)
May 11, 2016 1.000 1.060 1.000 1.060 172,561 +0.02(+1.92%)
May 10, 2016 1.010 1.070 1.010 1.040 67,620 +0.01(+0.97%)
May 09, 2016 1.060 1.060 1.030 1.030 15,829 +0.00(+0.00%)
May 06, 2016 1.060 1.060 1.030 1.030 68,337 -0.03(-2.83%)
May 05, 2016 1.060 1.070 1.050 1.060 121,167 +0.02(+1.92%)
May 04, 2016 1.030 1.070 1.020 1.040 134,988 +0.01(+0.97%)
May 03, 2016 1.010 1.040 0.9901 1.030 43,807 +0.05(+5.10%)
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.