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 (%)
Feb 28, 2017 1.830 1.900 1.770 1.850 64,662 +0.00(+0.00%)
Feb 27, 2017 1.790 1.860 1.760 1.850 56,939 +0.05(+2.78%)
Feb 24, 2017 1.820 1.880 1.743 1.800 83,982 -0.03(-1.64%)
Feb 23, 2017 1.850 1.879 1.820 1.830 82,671 -0.03(-1.61%)
Feb 22, 2017 1.930 1.980 1.860 1.860 122,012 -0.06(-3.12%)
Feb 21, 2017 1.920 1.970 1.920 1.920 42,873 -0.03(-1.54%)
Feb 17, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 16, 2017 1.940 2.040 1.923 1.950 22,016 +0.00(+0.00%)
Feb 15, 2017 1.960 2.060 1.910 1.950 209,184 -0.03(-1.52%)
Feb 14, 2017 1.980 1.980 1.930 1.980 34,964 +0.00(+0.00%)
Feb 13, 2017 2.030 2.030 1.940 1.980 93,589 -0.01(-0.50%)
Feb 10, 2017 1.935 1.990 1.935 1.990 30,637 +0.05(+2.58%)
Feb 09, 2017 1.990 2.050 1.900 1.940 72,649 -0.07(-3.48%)
Feb 08, 2017 2.050 2.100 1.960 2.010 22,103 -0.03(-1.47%)
Feb 07, 2017 2.010 2.080 1.990 2.040 39,303 +0.00(+0.00%)
Feb 06, 2017 2.020 2.140 1.940 2.040 90,830 +0.02(+0.99%)
Feb 03, 2017 1.950 2.030 1.910 2.020 75,444 +0.06(+3.06%)
Feb 02, 2017 1.970 2.010 1.850 1.960 97,188 +0.00(+0.00%)
Feb 01, 2017 1.970 2.040 1.830 1.960 107,673 -0.01(-0.51%)
Jan 31, 2017 1.990 2.030 1.900 1.970 134,257 -0.01(-0.51%)
Jan 30, 2017 2.000 2.030 1.950 1.980 244,358 +0.03(+1.54%)
Jan 27, 2017 2.230 2.290 1.900 1.950 729,936 -0.32(-14.10%)
Jan 26, 2017 2.000 2.330 1.940 2.270 1,515,973 +0.28(+14.07%)
Jan 25, 2017 1.900 2.000 1.840 1.990 632,941 +0.12(+6.42%)
Jan 24, 2017 1.800 1.980 1.710 1.870 384,415 +0.05(+2.75%)
Jan 23, 2017 1.780 1.850 1.708 1.820 297,827 +0.02(+1.11%)
Jan 20, 2017 1.800 1.800 1.719 1.800 112,432 +0.02(+1.12%)
Jan 19, 2017 1.750 1.870 1.670 1.780 399,841 +0.00(+0.19%)
Jan 18, 2017 1.690 1.900 1.650 1.777 662,943 +0.12(+7.03%)
Jan 17, 2017 1.540 1.670 1.502 1.660 239,570 +0.13(+8.50%)
Jan 13, 2017 1.530 1.530 1.530 0 +0.08(+5.52%)
Jan 12, 2017 1.540 1.560 1.380 1.450 44,349 -0.08(-5.23%)
Jan 11, 2017 1.550 1.560 1.490 1.530 67,633 -0.03(-1.92%)
Jan 10, 2017 1.590 1.590 1.540 1.560 37,646 +0.02(+0.97%)
Jan 09, 2017 1.580 1.600 1.530 1.545 60,292 -0.03(-2.21%)
Jan 06, 2017 1.600 1.650 1.450 1.580 156,342 -0.02(-1.23%)
Jan 05, 2017 1.580 1.638 1.520 1.600 93,169 +0.05(+3.20%)
Jan 04, 2017 1.520 1.620 1.476 1.550 134,738 +0.01(+0.65%)
Jan 03, 2017 1.470 1.570 1.400 1.540 92,653 +0.07(+4.76%)
Dec 30, 2016 1.470 1.470 1.470 0 +0.02(+1.23%)
Dec 29, 2016 1.400 1.530 1.400 1.452 130,163 +0.04(+2.99%)
Dec 28, 2016 1.470 1.490 1.400 1.410 76,752 -0.04(-2.76%)
Dec 27, 2016 1.400 1.490 1.380 1.450 130,023 +0.02(+1.40%)
Dec 23, 2016 1.430 1.430 1.430 0 +0.00(+0.00%)
Dec 22, 2016 1.440 1.440 1.390 1.430 35,991 +0.03(+2.14%)
Dec 21, 2016 1.430 1.480 1.400 1.400 64,791 -0.06(-4.10%)
Dec 20, 2016 1.460 1.490 1.450 1.460 38,376 +0.01(+0.69%)
Dec 19, 2016 1.450 1.460 1.430 1.450 88,205 +0.03(+2.11%)
Dec 16, 2016 1.340 1.470 1.340 1.420 83,252 +0.07(+5.19%)
Dec 15, 2016 1.330 1.380 1.320 1.350 44,122 +0.02(+1.50%)
Dec 14, 2016 1.350 1.380 1.310 1.330 22,232 -0.03(-2.21%)
Dec 13, 2016 1.400 1.400 1.350 1.360 4,689 -0.01(-0.73%)
Dec 12, 2016 1.390 1.400 1.350 1.370 36,241 -0.03(-2.14%)
Dec 09, 2016 1.350 1.400 1.350 1.400 49,189 +0.06(+4.48%)
Dec 08, 2016 1.300 1.380 1.300 1.340 74,402 +0.03(+2.29%)
Dec 07, 2016 1.360 1.360 1.300 1.310 50,776 -0.04(-2.96%)
Dec 06, 2016 1.390 1.390 1.340 1.350 30,223 -0.01(-0.74%)
Dec 05, 2016 1.400 1.400 1.330 1.360 111,914 -0.03(-2.16%)
Dec 02, 2016 1.400 1.450 1.360 1.390 59,363 -0.01(-0.71%)
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.