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

Luna Innovations Incorporated (NQ: LUNA )

2.830 +0.100 (+3.66%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 14, 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 (%)
Oct 30, 2009 1.260 1.355 1.140 1.150 77,371 -0.12(-9.65%)
Oct 29, 2009 1.330 1.402 1.250 1.273 60,819 -0.05(-3.58%)
Oct 28, 2009 1.520 1.520 1.274 1.320 177,483 -0.23(-14.84%)
Oct 27, 2009 1.570 1.620 1.550 1.550 56,578 -0.07(-4.32%)
Oct 26, 2009 1.590 1.690 1.530 1.620 141,922 -0.02(-1.22%)
Oct 23, 2009 1.620 1.750 1.580 1.640 103,864 +0.06(+3.80%)
Oct 22, 2009 1.730 1.730 1.480 1.580 195,161 -0.14(-8.14%)
Oct 21, 2009 1.800 1.850 1.720 1.720 114,211 -0.08(-4.44%)
Oct 20, 2009 1.850 1.930 1.800 1.800 87,113 -0.08(-4.26%)
Oct 19, 2009 1.950 1.990 1.860 1.880 60,718 -0.06(-3.09%)
Oct 16, 2009 1.900 1.940 1.890 1.940 84,985 +0.02(+1.04%)
Oct 15, 2009 1.930 2.030 1.910 1.920 133,374 -0.06(-3.03%)
Oct 14, 2009 2.050 2.070 1.980 1.980 86,435 -0.02(-1.00%)
Oct 13, 2009 2.100 2.190 1.950 2.000 165,367 -0.05(-2.44%)
Oct 12, 2009 2.060 2.090 1.990 2.050 69,848 +0.06(+3.02%)
Oct 09, 2009 2.100 2.300 1.950 1.990 396,550 -0.14(-6.57%)
Oct 08, 2009 1.960 2.550 1.870 2.130 1,412,783 +0.22(+11.52%)
Oct 07, 2009 1.970 2.020 1.870 1.910 154,439 -0.06(-3.05%)
Oct 06, 2009 2.220 2.220 1.950 1.970 234,708 -0.13(-6.19%)
Oct 05, 2009 2.160 2.250 2.020 2.100 328,838 -0.05(-2.33%)
Oct 02, 2009 1.800 2.540 1.770 2.150 1,736,977 +0.35(+19.44%)
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.