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 (%)
Mar 31, 2008 7.500 7.990 7.280 7.990 153,228 +0.44(+5.83%)
Mar 28, 2008 7.100 7.900 6.900 7.550 652,969 +0.45(+6.34%)
Mar 27, 2008 6.240 7.240 6.230 7.100 363,930 +0.96(+15.64%)
Mar 26, 2008 5.800 6.430 5.760 6.140 88,832 +0.40(+6.97%)
Mar 25, 2008 5.160 5.860 4.950 5.740 186,658 +0.78(+15.73%)
Mar 24, 2008 5.040 5.140 4.810 4.960 28,355 +0.03(+0.61%)
Mar 21, 2008 4.700 5.140 4.580 4.930 49,665 +0.00(+0.00%)
Mar 20, 2008 4.700 5.140 4.580 4.930 49,665 +0.15(+3.14%)
Mar 19, 2008 5.040 5.190 4.662 4.780 40,914 -0.12(-2.45%)
Mar 18, 2008 5.120 5.150 4.530 4.900 86,016 -0.05(-1.05%)
Mar 17, 2008 5.000 5.050 4.790 4.952 30,690 -0.10(-1.94%)
Mar 14, 2008 5.060 5.300 4.800 5.050 23,178 +0.00(+0.00%)
Mar 13, 2008 5.320 5.320 5.010 5.050 50,160 -0.35(-6.48%)
Mar 12, 2008 5.200 5.670 5.200 5.400 26,368 +0.25(+4.85%)
Mar 11, 2008 5.060 5.230 5.020 5.150 32,560 +0.10(+1.98%)
Mar 10, 2008 5.200 5.300 4.960 5.050 53,563 -0.11(-2.13%)
Mar 07, 2008 5.160 5.280 4.790 5.160 62,474 +0.02(+0.39%)
Mar 06, 2008 6.120 6.120 5.000 5.140 128,136 -1.02(-16.56%)
Mar 05, 2008 6.400 6.740 6.060 6.160 86,830 -0.51(-7.65%)
Mar 04, 2008 6.930 6.930 6.450 6.670 23,944 -0.07(-1.04%)
Mar 03, 2008 6.920 7.070 6.450 6.740 29,372 +0.01(+0.15%)
Feb 29, 2008 6.550 6.900 6.500 6.730 59,215 +0.18(+2.75%)
Feb 28, 2008 6.500 6.710 6.500 6.550 12,372 -0.12(-1.80%)
Feb 27, 2008 6.640 6.850 6.500 6.670 20,844 -0.04(-0.60%)
Feb 26, 2008 6.620 6.867 6.620 6.710 17,721 -0.11(-1.61%)
Feb 25, 2008 6.850 7.000 6.680 6.820 17,426 +0.02(+0.29%)
Feb 22, 2008 6.700 6.950 6.600 6.800 15,898 +0.10(+1.49%)
Feb 21, 2008 6.620 6.990 6.620 6.700 18,500 -0.05(-0.73%)
Feb 20, 2008 6.780 6.968 6.540 6.749 27,954 -0.10(-1.47%)
Feb 19, 2008 7.130 7.240 6.850 6.850 36,724 -0.28(-3.93%)
Feb 18, 2008 7.010 7.150 7.010 7.130 37,914 +0.00(+0.00%)
Feb 15, 2008 7.010 7.150 7.010 7.130 37,914 +0.11(+1.57%)
Feb 14, 2008 7.330 7.800 7.020 7.020 99,453 -0.26(-3.57%)
Feb 13, 2008 6.550 7.290 6.550 7.280 141,595 +0.72(+10.97%)
Feb 12, 2008 6.410 6.800 6.240 6.560 38,004 +0.13(+2.02%)
Feb 11, 2008 6.540 6.540 6.325 6.430 17,900 -0.12(-1.83%)
Feb 08, 2008 6.510 6.860 6.370 6.550 28,451 +0.08(+1.24%)
Feb 07, 2008 6.620 6.910 6.410 6.470 44,890 -0.11(-1.67%)
Feb 06, 2008 6.400 6.910 6.400 6.580 32,407 +0.18(+2.81%)
Feb 05, 2008 6.480 6.820 6.400 6.400 29,637 -0.10(-1.54%)
Feb 04, 2008 6.150 6.930 6.070 6.500 43,573 +0.39(+6.38%)
Feb 01, 2008 5.890 6.250 5.890 6.110 111,824 +0.23(+3.91%)
Jan 31, 2008 6.120 6.250 5.860 5.880 63,986 -0.32(-5.16%)
Jan 30, 2008 6.050 6.200 5.760 6.200 42,350 +0.08(+1.31%)
Jan 29, 2008 6.000 6.230 5.910 6.120 36,068 +0.10(+1.66%)
Jan 28, 2008 5.910 6.050 5.830 6.020 27,977 +0.15(+2.56%)
Jan 25, 2008 5.900 6.100 5.850 5.870 49,214 +0.07(+1.21%)
Jan 24, 2008 5.830 6.200 5.770 5.800 59,771 +0.04(+0.69%)
Jan 23, 2008 6.050 6.210 5.550 5.760 117,680 -0.26(-4.35%)
Jan 22, 2008 6.010 6.250 5.600 6.022 54,277 -0.45(-6.92%)
Jan 21, 2008 6.590 6.860 6.400 6.470 44,891 +0.00(+0.00%)
Jan 18, 2008 6.590 6.860 6.400 6.470 44,891 -0.18(-2.71%)
Jan 17, 2008 6.870 7.040 6.600 6.650 39,435 -0.21(-3.06%)
Jan 16, 2008 7.010 7.110 6.600 6.860 58,942 -0.22(-3.11%)
Jan 15, 2008 6.860 7.200 6.820 7.080 38,736 +0.13(+1.87%)
Jan 14, 2008 6.700 7.000 6.610 6.950 29,688 +0.31(+4.67%)
Jan 11, 2008 6.670 6.850 6.600 6.640 34,817 -0.11(-1.63%)
Jan 10, 2008 6.500 7.140 6.188 6.750 104,339 +0.16(+2.43%)
Jan 09, 2008 7.610 7.690 6.150 6.590 302,813 -1.06(-13.86%)
Jan 08, 2008 7.850 7.970 7.530 7.650 60,834 -0.15(-1.92%)
Jan 07, 2008 8.320 8.350 7.770 7.800 73,110 -0.45(-5.45%)
Jan 04, 2008 8.340 8.740 8.100 8.250 33,774 -0.08(-0.96%)
Jan 03, 2008 8.300 8.920 8.100 8.330 106,577 +0.01(+0.12%)
Jan 02, 2008 8.640 8.810 8.160 8.320 104,818 -0.26(-3.03%)
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.