Skip to main content

Luna Innovations Inc (NQ: LUNA )

9.290 -0.480 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 9.780 9.800 9.260 9.290 113,570 -0.48(-4.91%)
Feb 07, 2023 9.860 9.960 9.530 9.770 123,187 +0.01(+0.10%)
Feb 06, 2023 9.400 9.990 9.400 9.760 212,586 +0.36(+3.83%)
Feb 03, 2023 9.210 9.583 9.135 9.400 177,059 +0.13(+1.40%)
Feb 02, 2023 8.840 9.360 8.759 9.270 204,129 +0.64(+7.42%)
Feb 01, 2023 8.810 8.815 8.500 8.630 236,066 -0.21(-2.38%)
Jan 31, 2023 9.030 9.050 8.800 8.840 157,561 -0.20(-2.21%)
Jan 30, 2023 9.020 9.160 8.870 9.040 80,890 +0.02(+0.22%)
Jan 27, 2023 9.070 9.190 8.920 9.020 114,156 -0.04(-0.44%)
Jan 26, 2023 9.220 9.330 9.050 9.060 75,243 -0.15(-1.63%)
Jan 25, 2023 9.220 9.260 9.010 9.210 69,817 -0.03(-0.32%)
Jan 24, 2023 9.390 9.465 9.150 9.240 128,479 -0.27(-2.84%)
Jan 23, 2023 9.350 9.660 9.345 9.510 140,950 +0.11(+1.17%)
Jan 20, 2023 9.180 9.570 9.140 9.400 113,978 +0.22(+2.40%)
Jan 19, 2023 9.250 9.280 9.020 9.180 131,879 -0.13(-1.40%)
Jan 18, 2023 9.340 9.567 9.210 9.310 120,691 +0.09(+0.98%)
Jan 17, 2023 9.100 9.650 9.050 9.220 211,206 +0.05(+0.55%)
Jan 13, 2023 9.040 9.320 8.842 9.170 167,237 +0.20(+2.23%)
Jan 12, 2023 9.320 9.320 8.830 8.970 178,319 -0.30(-3.24%)
Jan 11, 2023 9.030 9.470 8.950 9.270 279,294 +0.31(+3.46%)
Jan 10, 2023 9.810 9.885 8.780 8.960 623,841 -0.79(-8.10%)
Jan 09, 2023 9.900 10.15 9.660 9.750 312,408 -0.01(-0.10%)
Jan 06, 2023 9.960 9.970 9.285 9.760 401,780 -0.23(-2.30%)
Jan 05, 2023 10.10 10.45 9.920 9.990 760,645 +0.25(+2.57%)
Jan 04, 2023 9.140 10.38 9.095 9.740 1,687,106 +0.75(+8.34%)
Jan 03, 2023 8.990 9.346 8.900 8.990 250,985 +0.20(+2.28%)
Dec 30, 2022 8.860 9.000 8.720 8.790 104,620 -0.34(-3.72%)
Dec 29, 2022 8.930 9.130 8.905 9.130 126,025 +0.30(+3.40%)
Dec 28, 2022 8.820 8.970 8.710 8.830 76,961 -0.02(-0.23%)
Dec 27, 2022 8.920 8.980 8.600 8.850 172,726 -0.03(-0.34%)
Dec 23, 2022 9.090 9.200 8.700 8.880 171,350 -0.17(-1.88%)
Dec 22, 2022 8.950 9.080 8.640 9.050 138,381 +0.06(+0.67%)
Dec 21, 2022 8.970 9.140 8.910 8.990 193,663 +0.19(+2.16%)
Dec 20, 2022 8.800 8.890 8.660 8.800 154,812 +0.00(+0.00%)
Dec 19, 2022 9.200 9.200 8.800 8.800 206,178 -0.33(-3.61%)
Dec 16, 2022 9.490 9.570 9.120 9.130 191,951 -0.15(-1.62%)
Dec 15, 2022 9.170 9.690 9.000 9.280 352,865 -0.02(-0.22%)
Dec 14, 2022 8.750 9.399 8.750 9.300 783,333 +1.17(+14.39%)
Dec 13, 2022 8.200 8.300 8.045 8.130 141,181 +0.10(+1.25%)
Dec 12, 2022 8.000 8.130 7.780 8.030 100,973 +0.01(+0.12%)
Dec 09, 2022 8.090 8.150 7.855 8.020 95,565 -0.09(-1.11%)
Dec 08, 2022 7.440 8.220 7.320 8.110 240,657 +0.70(+9.45%)
Dec 07, 2022 7.350 7.580 7.053 7.410 152,839 +0.10(+1.37%)
Dec 06, 2022 7.400 7.640 7.285 7.310 161,376 -0.16(-2.14%)
Dec 05, 2022 7.400 7.530 7.250 7.470 88,435 +0.03(+0.40%)
Dec 02, 2022 7.200 7.460 7.070 7.440 143,909 +0.17(+2.34%)
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.