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 31, 2018 3.400 3.450 3.350 3.390 63,775 +0.00(+0.00%)
Jul 30, 2018 3.470 3.470 3.350 3.390 72,335 -0.09(-2.59%)
Jul 27, 2018 3.490 3.490 3.390 3.480 55,900 +0.02(+0.58%)
Jul 26, 2018 3.480 3.620 3.420 3.460 33,382 -0.00(-0.05%)
Jul 25, 2018 3.490 3.520 3.360 3.462 52,930 +0.00(+0.05%)
Jul 24, 2018 3.540 3.553 3.397 3.460 29,126 -0.08(-2.26%)
Jul 23, 2018 3.600 3.643 3.380 3.540 91,286 +0.05(+1.43%)
Jul 20, 2018 3.620 3.650 3.460 3.490 61,676 -0.12(-3.32%)
Jul 19, 2018 3.490 3.620 3.460 3.610 211,532 +0.08(+2.27%)
Jul 18, 2018 3.500 3.580 3.499 3.530 39,533 +0.03(+0.86%)
Jul 17, 2018 3.400 3.576 3.400 3.500 106,129 +0.08(+2.34%)
Jul 16, 2018 3.350 3.420 3.340 3.420 136,606 +0.07(+2.09%)
Jul 13, 2018 3.360 3.337 3.350 54,064 -0.01(-0.30%)
Jul 12, 2018 3.290 3.370 3.250 3.360 34,742 +0.10(+3.07%)
Jul 11, 2018 3.270 3.330 3.260 3.260 22,484 -0.05(-1.51%)
Jul 10, 2018 3.400 3.400 3.300 3.310 53,437 -0.08(-2.36%)
Jul 09, 2018 3.380 3.410 3.370 3.390 102,945 +0.02(+0.59%)
Jul 06, 2018 3.340 3.370 3.300 3.370 61,192 +0.02(+0.60%)
Jul 05, 2018 3.210 3.350 3.210 3.350 79,554 +0.14(+4.20%)
Jul 03, 2018 3.215 3.215 3.215 0 +0.02(+0.78%)
Jul 02, 2018 2.950 3.190 2.920 3.190 147,520 +0.21(+7.05%)
Jun 29, 2018 2.950 3.000 2.950 2.980 46,450 +0.00(+0.00%)
Jun 28, 2018 2.960 3.010 2.950 2.980 27,010 -0.02(-0.67%)
Jun 27, 2018 2.980 3.010 2.979 3.000 39,168 +0.05(+1.69%)
Jun 26, 2018 2.920 3.000 2.920 2.950 48,360 +0.00(+0.00%)
Jun 25, 2018 2.990 2.990 2.910 2.950 44,300 -0.02(-0.67%)
Jun 22, 2018 2.950 2.990 2.940 2.970 51,490 +0.02(+0.68%)
Jun 21, 2018 3.000 3.040 2.940 2.950 81,402 -0.05(-1.67%)
Jun 20, 2018 2.950 3.000 2.930 3.000 57,010 +0.07(+2.39%)
Jun 19, 2018 3.000 3.000 2.910 2.930 90,304 -0.07(-2.33%)
Jun 18, 2018 3.050 3.090 2.982 3.000 37,814 -0.04(-1.32%)
Jun 15, 2018 3.050 3.020 3.040 93,649 +0.02(+0.66%)
Jun 14, 2018 3.000 3.035 2.980 3.020 98,355 +0.03(+1.00%)
Jun 13, 2018 3.090 3.110 2.930 2.990 123,692 -0.08(-2.61%)
Jun 12, 2018 3.080 3.140 3.060 3.070 75,313 +0.00(+0.00%)
Jun 11, 2018 3.050 3.100 2.947 3.070 233,241 +0.01(+0.33%)
Jun 08, 2018 3.060 3.100 3.020 3.060 101,100 -0.02(-0.65%)
Jun 07, 2018 3.180 3.190 3.050 3.080 93,739 -0.07(-2.22%)
Jun 06, 2018 3.300 3.320 3.150 3.150 106,229 -0.16(-4.83%)
Jun 05, 2018 3.300 3.350 3.300 3.310 62,775 +0.00(+0.00%)
Jun 04, 2018 3.380 3.400 3.300 3.310 95,765 -0.08(-2.36%)
Jun 01, 2018 3.360 3.390 3.330 3.390 135,267 +0.04(+1.19%)
May 31, 2018 3.380 3.400 3.340 3.350 69,850 -0.01(-0.30%)
May 30, 2018 3.380 3.390 3.350 3.360 54,269 +0.00(+0.00%)
May 29, 2018 3.400 3.400 3.340 3.360 137,253 -0.02(-0.59%)
May 25, 2018 3.380 3.380 3.380 0 +0.02(+0.60%)
May 24, 2018 3.290 3.370 3.270 3.360 76,692 +0.10(+3.07%)
May 23, 2018 3.260 3.301 3.250 3.260 34,445 +0.00(+0.00%)
May 22, 2018 3.250 3.330 3.218 3.260 89,602 +0.02(+0.62%)
May 21, 2018 3.380 3.400 3.200 3.240 113,016 -0.16(-4.71%)
May 18, 2018 3.400 3.400 3.300 3.400 207,747 +0.02(+0.59%)
May 17, 2018 3.260 3.410 3.214 3.380 183,307 +0.08(+2.42%)
May 16, 2018 3.110 3.300 3.051 3.300 225,580 +0.23(+7.49%)
May 15, 2018 2.890 3.080 2.890 3.070 167,919 +0.20(+6.97%)
May 14, 2018 2.970 3.000 2.800 2.870 145,915 -0.09(-3.04%)
May 11, 2018 2.980 3.030 2.800 2.960 136,733 +0.00(+0.00%)
May 10, 2018 3.400 3.400 2.770 2.960 579,406 -0.44(-12.94%)
May 09, 2018 3.400 3.410 3.320 3.400 89,773 +0.00(+0.00%)
May 08, 2018 3.350 3.490 3.300 3.400 244,135 +0.07(+2.10%)
May 07, 2018 3.140 3.390 3.120 3.330 105,515 +0.21(+6.73%)
May 04, 2018 3.120 3.228 3.100 3.120 95,081 -0.02(-0.64%)
May 03, 2018 3.300 3.400 3.120 3.140 113,091 -0.17(-5.14%)
May 02, 2018 3.410 3.410 3.260 3.310 89,470 -0.09(-2.65%)
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.