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 (%)
Aug 29, 2008 6.200 6.300 6.110 6.180 70,934 -0.01(-0.16%)
Aug 28, 2008 5.970 6.200 5.900 6.190 13,185 +0.33(+5.63%)
Aug 27, 2008 5.770 6.090 5.770 5.860 17,550 +0.17(+2.99%)
Aug 26, 2008 5.720 5.750 5.620 5.690 17,000 +0.01(+0.18%)
Aug 25, 2008 5.630 5.800 5.600 5.680 20,015 -0.11(-1.90%)
Aug 22, 2008 5.700 5.800 5.530 5.790 15,405 +0.09(+1.58%)
Aug 21, 2008 5.790 5.790 5.600 5.700 13,926 -0.09(-1.55%)
Aug 20, 2008 5.800 5.800 5.560 5.790 14,284 -0.01(-0.17%)
Aug 19, 2008 5.500 5.960 5.500 5.800 69,461 +0.25(+4.50%)
Aug 18, 2008 5.430 5.640 5.300 5.550 39,488 +0.24(+4.58%)
Aug 15, 2008 5.250 5.320 5.250 5.307 12,665 +0.15(+2.85%)
Aug 14, 2008 5.100 5.330 5.030 5.160 43,050 +0.10(+1.98%)
Aug 13, 2008 5.250 5.250 5.050 5.060 15,425 -0.09(-1.75%)
Aug 12, 2008 4.830 5.230 4.830 5.150 29,004 +0.26(+5.31%)
Aug 11, 2008 4.980 5.180 4.780 4.890 18,752 -0.03(-0.61%)
Aug 08, 2008 5.030 5.066 4.880 4.920 31,520 -0.01(-0.20%)
Aug 07, 2008 5.160 5.170 4.930 4.930 34,506 -0.25(-4.83%)
Aug 06, 2008 5.680 5.730 5.040 5.180 20,173 -0.32(-5.82%)
Aug 05, 2008 5.250 5.620 5.250 5.500 14,778 +0.39(+7.63%)
Aug 04, 2008 5.400 5.550 5.110 5.110 18,367 -0.33(-6.07%)
Aug 01, 2008 5.420 5.700 5.320 5.440 8,776 +0.06(+1.12%)
Jul 31, 2008 5.500 5.500 5.240 5.380 14,977 -0.13(-2.36%)
Jul 30, 2008 5.610 5.650 5.450 5.510 21,945 -0.01(-0.12%)
Jul 29, 2008 5.517 5.520 5.210 5.517 21,249 +0.30(+5.68%)
Jul 28, 2008 5.280 5.400 5.220 5.220 10,723 -0.03(-0.57%)
Jul 25, 2008 5.090 5.350 5.020 5.250 41,096 +0.24(+4.79%)
Jul 24, 2008 5.310 5.650 5.000 5.010 74,090 -0.25(-4.75%)
Jul 23, 2008 5.790 6.120 5.250 5.260 102,455 -0.37(-6.51%)
Jul 22, 2008 5.700 5.750 5.560 5.626 16,300 -0.12(-2.16%)
Jul 21, 2008 5.590 5.870 5.340 5.750 30,130 +0.15(+2.68%)
Jul 18, 2008 5.170 5.630 5.140 5.600 53,187 +0.51(+10.02%)
Jul 17, 2008 5.110 5.140 4.980 5.090 40,185 +0.07(+1.39%)
Jul 16, 2008 4.670 5.070 4.670 5.020 50,137 +0.32(+6.81%)
Jul 15, 2008 4.950 4.950 4.700 4.700 34,061 -0.17(-3.49%)
Jul 14, 2008 4.980 4.990 4.820 4.870 19,348 +0.00(+0.00%)
Jul 11, 2008 4.700 4.889 4.700 4.870 23,481 -0.02(-0.41%)
Jul 10, 2008 4.620 4.930 4.510 4.890 40,695 +0.31(+6.77%)
Jul 09, 2008 4.680 4.750 4.550 4.580 27,873 -0.05(-1.08%)
Jul 08, 2008 4.690 4.690 4.500 4.630 35,544 -0.05(-1.07%)
Jul 07, 2008 4.630 4.700 4.550 4.680 31,640 +0.03(+0.65%)
Jul 04, 2008 4.770 4.770 4.600 4.650 20,995 +0.00(+0.00%)
Jul 03, 2008 4.770 4.770 4.600 4.650 20,995 -0.04(-0.85%)
Jul 02, 2008 4.730 4.850 4.570 4.690 41,116 +0.04(+0.89%)
Jul 01, 2008 4.690 4.690 4.550 4.649 110,342 +0.03(+0.62%)
Jun 30, 2008 4.100 4.890 4.080 4.620 274,946 +0.76(+19.69%)
Jun 27, 2008 5.050 5.480 3.750 3.860 779,525 -1.02(-20.90%)
Jun 26, 2008 5.850 5.850 4.860 4.880 247,405 -1.05(-17.71%)
Jun 25, 2008 5.800 6.030 5.748 5.930 35,940 +0.13(+2.24%)
Jun 24, 2008 5.890 5.950 5.670 5.800 38,776 -0.02(-0.34%)
Jun 23, 2008 6.300 6.300 5.550 5.820 83,494 -0.41(-6.58%)
Jun 20, 2008 6.370 6.460 6.190 6.230 17,711 +0.06(+0.97%)
Jun 19, 2008 6.150 6.320 6.000 6.170 45,671 +0.08(+1.31%)
Jun 18, 2008 6.240 6.510 6.020 6.090 26,020 -0.10(-1.62%)
Jun 17, 2008 6.515 6.520 6.130 6.190 61,835 -0.31(-4.77%)
Jun 16, 2008 6.500 6.550 6.320 6.500 6,587 +0.01(+0.15%)
Jun 13, 2008 6.800 6.800 6.360 6.490 12,601 -0.29(-4.28%)
Jun 12, 2008 6.850 6.990 6.740 6.780 26,005 +0.05(+0.74%)
Jun 11, 2008 7.360 7.360 6.690 6.730 72,296 -0.67(-9.05%)
Jun 10, 2008 7.430 7.600 7.360 7.400 13,142 -0.27(-3.52%)
Jun 09, 2008 7.640 7.830 7.460 7.670 15,710 -0.01(-0.13%)
Jun 06, 2008 7.870 7.910 7.640 7.680 6,365 -0.14(-1.79%)
Jun 05, 2008 7.870 7.910 7.611 7.820 21,195 +0.06(+0.77%)
Jun 04, 2008 7.560 7.820 7.553 7.760 16,930 +0.24(+3.19%)
Jun 03, 2008 7.540 7.670 7.480 7.520 10,000 -0.03(-0.40%)
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.