Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.205 -0.160 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.900 9.100 8.810 9.040 125,389 +0.13(+1.46%)
Jul 28, 2023 8.760 9.250 8.760 8.910 153,104 +0.48(+5.69%)
Jul 27, 2023 8.460 8.520 8.300 8.430 118,769 +0.04(+0.42%)
Jul 26, 2023 8.290 8.557 8.259 8.395 114,183 +0.04(+0.54%)
Jul 25, 2023 8.410 8.490 8.270 8.350 148,321 -0.09(-1.07%)
Jul 24, 2023 8.670 8.750 8.430 8.440 89,507 -0.25(-2.88%)
Jul 21, 2023 8.870 8.900 8.630 8.690 96,582 -0.10(-1.14%)
Jul 20, 2023 8.800 8.900 8.750 8.790 87,506 -0.04(-0.45%)
Jul 19, 2023 8.840 8.990 8.710 8.830 108,217 -0.01(-0.11%)
Jul 18, 2023 8.650 8.950 8.650 8.840 133,362 +0.11(+1.26%)
Jul 17, 2023 8.570 8.874 8.556 8.730 141,523 +0.11(+1.28%)
Jul 14, 2023 9.090 9.110 8.600 8.620 146,749 -0.46(-5.07%)
Jul 13, 2023 9.460 9.550 9.030 9.080 210,666 -0.28(-2.99%)
Jul 12, 2023 9.360 9.570 9.300 9.360 182,831 +0.16(+1.74%)
Jul 11, 2023 8.990 9.225 8.950 9.200 189,435 +0.22(+2.45%)
Jul 10, 2023 8.600 9.010 8.590 8.980 139,672 +0.32(+3.70%)
Jul 07, 2023 8.450 8.700 8.450 8.660 174,632 +0.21(+2.49%)
Jul 06, 2023 8.690 8.760 8.385 8.450 256,697 -0.36(-4.09%)
Jul 05, 2023 8.940 8.960 8.770 8.810 148,696 -0.24(-2.65%)
Jul 03, 2023 9.090 9.270 8.980 9.050 126,182 -0.07(-0.77%)
Jun 30, 2023 9.090 9.280 8.980 9.120 190,431 +0.15(+1.67%)
Jun 29, 2023 8.700 9.000 8.700 8.970 145,475 +0.19(+2.16%)
Jun 28, 2023 8.760 8.900 8.660 8.780 250,817 -0.14(-1.57%)
Jun 27, 2023 8.740 9.015 8.700 8.920 222,546 +0.08(+0.90%)
Jun 26, 2023 8.900 9.340 8.690 8.840 367,695 -0.09(-1.01%)
Jun 23, 2023 9.740 9.910 8.880 8.930 4,729,241 -0.83(-8.50%)
Jun 22, 2023 9.740 9.876 9.551 9.760 228,844 -0.04(-0.41%)
Jun 21, 2023 10.48 10.52 9.670 9.800 314,921 -0.76(-7.20%)
Jun 20, 2023 10.00 10.70 9.910 10.56 385,812 +0.56(+5.60%)
Jun 16, 2023 10.05 10.08 9.620 10.00 551,881 -0.01(-0.10%)
Jun 15, 2023 9.880 10.04 9.790 10.01 208,122 +0.16(+1.62%)
Jun 14, 2023 9.860 10.05 9.770 9.850 177,196 +0.01(+0.10%)
Jun 13, 2023 10.02 10.15 9.630 9.840 330,494 -0.13(-1.30%)
Jun 12, 2023 9.990 10.04 9.884 9.970 203,608 +0.11(+1.12%)
Jun 09, 2023 9.680 9.970 9.610 9.860 230,992 +0.22(+2.28%)
Jun 08, 2023 9.460 9.720 9.360 9.640 219,764 +0.34(+3.66%)
Jun 07, 2023 9.320 9.510 9.220 9.300 140,718 +0.03(+0.32%)
Jun 06, 2023 9.180 9.390 8.990 9.270 202,571 +0.09(+0.98%)
Jun 05, 2023 9.300 9.468 9.090 9.180 153,310 -0.10(-1.08%)
Jun 02, 2023 9.200 9.350 8.770 9.280 224,803 +0.14(+1.53%)
Jun 01, 2023 9.270 9.375 9.130 9.140 169,592 -0.08(-0.87%)
May 31, 2023 9.330 9.330 9.020 9.220 135,445 -0.07(-0.75%)
May 30, 2023 9.060 9.339 9.000 9.290 184,150 +0.37(+4.15%)
May 26, 2023 8.580 9.019 8.580 8.920 168,943 +0.41(+4.82%)
May 25, 2023 8.940 8.940 8.400 8.510 127,887 -0.36(-4.06%)
May 24, 2023 8.800 8.880 8.560 8.870 153,371 +0.08(+0.91%)
May 23, 2023 8.520 8.889 8.471 8.790 220,982 +0.30(+3.53%)
May 22, 2023 8.300 8.910 8.231 8.490 351,610 +0.34(+4.17%)
May 19, 2023 8.320 8.470 8.085 8.150 176,854 -0.17(-2.04%)
May 18, 2023 8.320 8.480 8.170 8.320 242,637 +0.04(+0.48%)
May 17, 2023 8.060 8.280 7.940 8.280 231,079 +0.35(+4.41%)
May 16, 2023 7.920 8.180 7.710 7.930 178,390 +0.01(+0.13%)
May 15, 2023 7.600 8.110 7.575 7.920 342,667 +0.43(+5.74%)
May 12, 2023 7.120 7.590 7.120 7.490 311,770 +0.39(+5.49%)
May 11, 2023 6.420 7.100 6.420 7.100 320,405 +0.75(+11.81%)
May 10, 2023 6.680 6.696 6.120 6.350 260,769 -0.31(-4.65%)
May 09, 2023 6.000 6.725 6.000 6.660 217,443 +0.54(+8.82%)
May 08, 2023 6.220 6.220 6.020 6.120 121,269 -0.07(-1.13%)
May 05, 2023 6.320 6.370 6.090 6.190 204,143 -0.09(-1.43%)
May 04, 2023 6.340 6.381 6.230 6.280 71,464 -0.13(-2.03%)
May 03, 2023 6.300 6.480 6.257 6.410 111,258 +0.14(+2.23%)
May 02, 2023 6.370 6.448 6.190 6.270 110,074 -0.11(-1.72%)
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.