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

Luna Innovations Incorporated (NQ: LUNA )

2.220 -0.220 (-9.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 29, 2016 0.8900 0.9400 0.8888 0.9000 95,162 -0.02(-2.17%)
Feb 26, 2016 1.010 1.030 0.9000 0.9200 87,352 -0.05(-5.15%)
Feb 25, 2016 0.9800 1.012 0.9200 0.9700 172,631 -0.03(-3.00%)
Feb 24, 2016 0.9800 1.006 0.9521 1.000 10,667 +0.01(+1.01%)
Feb 23, 2016 1.050 1.080 0.9800 0.9900 33,242 -0.03(-2.54%)
Feb 22, 2016 0.9100 1.030 0.9100 1.016 158,304 +0.11(+11.63%)
Feb 19, 2016 0.9199 0.9900 0.9100 0.9100 61,249 +0.01(+1.00%)
Feb 18, 2016 0.8953 0.9100 0.8820 0.9010 22,140 +0.00(+0.11%)
Feb 17, 2016 0.8800 0.9000 0.8500 0.9000 26,079 +0.06(+7.14%)
Feb 16, 2016 0.7700 0.8800 0.7401 0.8400 59,153 -0.02(-2.33%)
Feb 12, 2016 0.8600 0.8600 0.8600 0.8600 54,700 +0.02(+2.38%)
Feb 11, 2016 0.8500 0.8650 0.8103 0.8400 10,550 -0.01(-1.16%)
Feb 10, 2016 0.8600 0.8700 0.8200 0.8499 60,094 -0.03(-2.92%)
Feb 09, 2016 0.8900 0.9000 0.8500 0.8755 15,837 -0.00(-0.51%)
Feb 08, 2016 0.9000 0.9200 0.8600 0.8800 15,457 -0.06(-6.69%)
Feb 05, 2016 0.8600 0.9500 0.8600 0.9431 22,923 +0.07(+8.40%)
Feb 04, 2016 0.8700 0.9200 0.8601 0.8700 76,341 -0.03(-3.33%)
Feb 03, 2016 0.9100 0.9100 0.8800 0.9000 40,122 -0.01(-0.88%)
Feb 02, 2016 0.9280 0.9300 0.8800 0.9080 18,674 -0.01(-1.08%)
Feb 01, 2016 0.8700 0.9199 0.8140 0.9179 29,970 +0.05(+5.51%)
Jan 29, 2016 0.9200 0.9480 0.8560 0.8700 129,145 -0.03(-3.33%)
Jan 28, 2016 0.9900 0.9900 0.8800 0.9000 20,651 -0.04(-4.25%)
Jan 27, 2016 0.9601 0.9800 0.9380 0.9399 43,741 -0.03(-3.10%)
Jan 26, 2016 0.9999 1.000 0.9600 0.9700 5,396 +0.01(+1.01%)
Jan 25, 2016 1.000 1.000 0.9500 0.9603 4,311 -0.04(-3.97%)
Jan 22, 2016 0.9300 1.000 0.8975 1.000 36,408 +0.07(+7.52%)
Jan 21, 2016 0.8800 0.9480 0.7900 0.9301 47,157 +0.05(+5.69%)
Jan 20, 2016 0.9000 0.9200 0.8700 0.8800 44,426 -0.04(-4.45%)
Jan 19, 2016 0.9500 0.9500 0.9210 0.9210 52,589 -0.04(-4.60%)
Jan 15, 2016 0.9800 0.9654 0.9654 0.9654 43,200 -0.06(-6.27%)
Jan 14, 2016 0.9505 1.050 0.9400 1.030 18,538 +0.08(+8.31%)
Jan 13, 2016 1.009 1.030 0.9500 0.9510 84,514 -0.05(-5.37%)
Jan 12, 2016 1.031 1.060 1.003 1.005 29,038 -0.02(-1.47%)
Jan 11, 2016 1.000 1.050 1.000 1.020 22,089 +0.02(+1.67%)
Jan 08, 2016 1.030 1.050 1.000 1.003 52,246 -0.03(-3.37%)
Jan 07, 2016 1.090 1.090 1.030 1.038 40,711 -0.05(-4.75%)
Jan 06, 2016 1.130 1.130 1.080 1.090 49,989 -0.03(-2.66%)
Jan 05, 2016 1.080 1.120 1.060 1.120 56,117 +0.06(+5.64%)
Jan 04, 2016 1.090 1.100 1.050 1.060 44,372 -0.02(-1.85%)
Dec 31, 2015 1.040 1.080 1.080 1.080 75,000 +0.04(+3.85%)
Dec 30, 2015 1.000 1.110 1.000 1.040 97,851 +0.03(+2.97%)
Dec 29, 2015 1.030 1.090 1.010 1.010 68,004 -0.02(-1.94%)
Dec 28, 2015 1.150 1.150 1.030 1.030 138,156 -0.12(-10.43%)
Dec 24, 2015 1.140 1.150 1.150 1.150 19,000 +0.01(+0.88%)
Dec 23, 2015 1.020 1.170 1.020 1.140 277,385 +0.14(+14.00%)
Dec 22, 2015 1.040 1.040 0.9900 1.000 11,952 +0.00(+0.00%)
Dec 21, 2015 1.005 1.040 1.000 1.000 20,961 +0.01(+1.01%)
Dec 18, 2015 1.020 1.050 0.9900 0.9900 73,662 -0.01(-1.00%)
Dec 17, 2015 1.010 1.090 1.000 1.000 21,684 +0.00(+0.00%)
Dec 16, 2015 1.000 1.100 1.000 1.000 34,024 -0.01(-0.99%)
Dec 15, 2015 1.020 1.030 1.000 1.010 17,563 -0.02(-1.94%)
Dec 14, 2015 1.020 1.030 1.020 1.030 22,467 +0.00(+0.00%)
Dec 11, 2015 1.010 1.060 1.010 1.030 19,728 +0.02(+1.98%)
Dec 10, 2015 0.9700 1.020 0.9700 1.010 20,722 +0.01(+1.00%)
Dec 09, 2015 1.020 1.020 0.9900 1.000 20,073 -0.01(-0.99%)
Dec 08, 2015 1.000 1.020 0.9800 1.010 26,610 +0.00(+0.00%)
Dec 07, 2015 1.020 1.020 1.000 1.010 58,961 -0.01(-0.98%)
Dec 04, 2015 1.020 1.050 1.020 1.020 25,027 +0.00(+0.00%)
Dec 03, 2015 1.040 1.050 1.020 1.020 14,557 -0.04(-3.77%)
Dec 02, 2015 1.040 1.090 1.020 1.060 63,510 +0.01(+0.95%)
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.