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

Luna Innovations Incorporated (NQ: LUNA )

2.800 +0.040 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2015 1.010 1.030 1.000 1.030 41,298 -0.01(-0.96%)
Jun 29, 2015 1.030 1.040 0.9900 1.040 60,538 +0.00(+0.00%)
Jun 26, 2015 1.080 1.100 1.040 1.040 101,184 -0.02(-1.89%)
Jun 25, 2015 1.070 1.110 1.060 1.060 180,937 -0.01(-0.93%)
Jun 24, 2015 1.025 1.170 1.010 1.070 204,847 +0.06(+5.94%)
Jun 23, 2015 1.010 1.050 1.010 1.010 80,096 -0.01(-0.98%)
Jun 22, 2015 1.030 1.080 1.010 1.020 16,595 -0.03(-2.86%)
Jun 19, 2015 1.020 1.070 1.000 1.050 128,076 +0.05(+4.48%)
Jun 18, 2015 1.010 1.070 1.000 1.005 173,600 -0.03(-2.43%)
Jun 17, 2015 1.030 1.070 1.030 1.030 63,268 -0.01(-0.96%)
Jun 16, 2015 1.050 1.080 1.030 1.040 16,774 -0.02(-1.89%)
Jun 15, 2015 1.070 1.110 1.070 1.060 38,820 -0.03(-2.75%)
Jun 12, 2015 1.130 1.160 1.070 1.090 39,120 -0.02(-1.80%)
Jun 11, 2015 1.150 1.155 1.100 1.110 47,042 -0.06(-5.13%)
Jun 10, 2015 1.180 1.190 1.140 1.170 43,364 +0.00(+0.00%)
Jun 09, 2015 1.190 1.210 1.140 1.170 115,533 +0.03(+2.63%)
Jun 08, 2015 1.150 1.180 1.090 1.140 245,062 +0.02(+1.79%)
Jun 05, 2015 1.030 1.150 0.9900 1.120 329,944 +0.11(+10.89%)
Jun 04, 2015 1.080 1.080 0.9624 1.010 287,330 -0.08(-7.34%)
Jun 03, 2015 1.120 1.130 1.020 1.090 450,313 -0.03(-2.68%)
Jun 02, 2015 1.110 1.120 1.110 1.120 48,729 +0.00(+0.00%)
Jun 01, 2015 1.140 1.140 1.100 1.120 74,805 -0.03(-2.61%)
May 29, 2015 1.150 1.150 1.120 1.150 31,759 +0.00(+0.00%)
May 28, 2015 1.140 1.150 1.140 1.150 24,261 +0.02(+1.77%)
May 27, 2015 1.140 1.150 1.130 1.130 24,171 -0.02(-1.74%)
May 26, 2015 1.130 1.150 1.130 1.150 11,376 +0.00(+0.00%)
May 22, 2015 1.150 1.150 1.150 1.150 38,600 +0.00(+0.00%)
May 21, 2015 1.130 1.150 1.130 1.150 57,070 -0.01(-0.86%)
May 20, 2015 1.230 1.230 1.130 1.160 110,287 -0.07(-5.69%)
May 19, 2015 1.240 1.286 1.220 1.230 27,815 -0.04(-3.03%)
May 18, 2015 1.280 1.290 1.240 1.268 37,466 -0.01(-0.91%)
May 15, 2015 1.250 1.285 1.220 1.280 36,883 +0.06(+4.92%)
May 14, 2015 1.250 1.250 1.170 1.220 110,992 +0.01(+0.83%)
May 13, 2015 1.160 1.220 1.103 1.210 85,607 +0.02(+1.68%)
May 12, 2015 1.290 1.290 1.130 1.190 321,345 -0.11(-8.46%)
May 11, 2015 1.330 1.350 1.270 1.300 57,536 -0.02(-1.52%)
May 08, 2015 1.312 1.360 1.311 1.320 45,132 -0.00(-0.38%)
May 07, 2015 1.365 1.370 1.310 1.325 55,204 -0.04(-2.57%)
May 06, 2015 1.366 1.380 1.350 1.360 10,217 +0.00(+0.00%)
May 05, 2015 1.340 1.380 1.340 1.360 10,671 +0.01(+0.73%)
May 04, 2015 1.350 1.380 1.350 1.350 11,872 -0.03(-2.17%)
May 01, 2015 1.380 1.390 1.350 1.380 50,585 +0.01(+0.74%)
Apr 30, 2015 1.350 1.370 1.350 1.370 2,640 -0.00(-0.01%)
Apr 29, 2015 1.360 1.370 1.360 1.370 3,900 +0.00(+0.00%)
Apr 28, 2015 1.340 1.379 1.340 1.370 5,398 +0.01(+0.74%)
Apr 27, 2015 1.370 1.370 1.350 1.360 19,026 -0.01(-0.73%)
Apr 24, 2015 1.350 1.380 1.350 1.370 2,966 +0.01(+0.74%)
Apr 23, 2015 1.361 1.380 1.360 1.360 13,900 -0.02(-1.45%)
Apr 22, 2015 1.350 1.380 1.350 1.380 4,810 +0.02(+1.47%)
Apr 21, 2015 1.380 1.380 1.350 1.360 6,608 +0.00(+0.00%)
Apr 20, 2015 1.370 1.390 1.350 1.360 18,125 -0.01(-0.73%)
Apr 17, 2015 1.360 1.380 1.350 1.370 13,311 +0.01(+0.74%)
Apr 16, 2015 1.350 1.386 1.350 1.360 18,484 +0.00(+0.35%)
Apr 15, 2015 1.360 1.360 1.350 1.355 24,519 -0.00(-0.35%)
Apr 14, 2015 1.400 1.400 1.350 1.360 16,238 -0.01(-0.73%)
Apr 13, 2015 1.400 1.400 1.350 1.370 61,387 +0.00(+0.00%)
Apr 10, 2015 1.370 1.380 1.360 1.370 24,899 +0.02(+1.41%)
Apr 09, 2015 1.330 1.389 1.330 1.351 10,483 -0.03(-2.03%)
Apr 08, 2015 1.400 1.400 1.350 1.379 25,080 +0.00(+0.16%)
Apr 07, 2015 1.350 1.390 1.350 1.377 24,789 -0.00(-0.22%)
Apr 06, 2015 1.470 1.470 1.350 1.380 28,062 -0.07(-4.83%)
Apr 02, 2015 1.350 1.450 1.450 1.450 46,600 +0.11(+8.21%)
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.