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 (%)
Jan 31, 2008 6.120 6.250 5.860 5.880 63,986 -0.32(-5.16%)
Jan 30, 2008 6.050 6.200 5.760 6.200 42,350 +0.08(+1.31%)
Jan 29, 2008 6.000 6.230 5.910 6.120 36,068 +0.10(+1.66%)
Jan 28, 2008 5.910 6.050 5.830 6.020 27,977 +0.15(+2.56%)
Jan 25, 2008 5.900 6.100 5.850 5.870 49,214 +0.07(+1.21%)
Jan 24, 2008 5.830 6.200 5.770 5.800 59,771 +0.04(+0.69%)
Jan 23, 2008 6.050 6.210 5.550 5.760 117,680 -0.26(-4.35%)
Jan 22, 2008 6.010 6.250 5.600 6.022 54,277 -0.45(-6.92%)
Jan 21, 2008 6.590 6.860 6.400 6.470 44,891 +0.00(+0.00%)
Jan 18, 2008 6.590 6.860 6.400 6.470 44,891 -0.18(-2.71%)
Jan 17, 2008 6.870 7.040 6.600 6.650 39,435 -0.21(-3.06%)
Jan 16, 2008 7.010 7.110 6.600 6.860 58,942 -0.22(-3.11%)
Jan 15, 2008 6.860 7.200 6.820 7.080 38,736 +0.13(+1.87%)
Jan 14, 2008 6.700 7.000 6.610 6.950 29,688 +0.31(+4.67%)
Jan 11, 2008 6.670 6.850 6.600 6.640 34,817 -0.11(-1.63%)
Jan 10, 2008 6.500 7.140 6.188 6.750 104,339 +0.16(+2.43%)
Jan 09, 2008 7.610 7.690 6.150 6.590 302,813 -1.06(-13.86%)
Jan 08, 2008 7.850 7.970 7.530 7.650 60,834 -0.15(-1.92%)
Jan 07, 2008 8.320 8.350 7.770 7.800 73,110 -0.45(-5.45%)
Jan 04, 2008 8.340 8.740 8.100 8.250 33,774 -0.08(-0.96%)
Jan 03, 2008 8.300 8.920 8.100 8.330 106,577 +0.01(+0.12%)
Jan 02, 2008 8.640 8.810 8.160 8.320 104,818 -0.26(-3.03%)
Jan 01, 2008 8.650 9.040 8.400 8.580 52,888 +0.00(+0.00%)
Dec 31, 2007 8.650 9.040 8.400 8.580 52,888 -0.04(-0.46%)
Dec 28, 2007 9.600 9.770 8.610 8.620 109,506 -0.91(-9.55%)
Dec 27, 2007 9.500 9.900 9.460 9.530 73,200 +0.09(+0.97%)
Dec 26, 2007 9.260 9.439 9.100 9.439 44,541 +0.19(+2.04%)
Dec 24, 2007 9.180 9.350 8.860 9.250 25,626 +0.12(+1.31%)
Dec 21, 2007 9.100 9.400 8.820 9.130 29,157 +0.17(+1.90%)
Dec 20, 2007 8.740 9.250 8.630 8.960 108,782 +0.32(+3.70%)
Dec 19, 2007 8.400 8.640 8.320 8.640 36,911 +0.21(+2.49%)
Dec 18, 2007 8.770 9.070 8.260 8.430 101,354 -0.26(-2.99%)
Dec 17, 2007 8.820 9.180 8.420 8.690 86,992 -0.12(-1.36%)
Dec 14, 2007 8.340 10.45 8.340 8.810 421,014 +0.46(+5.51%)
Dec 13, 2007 7.920 8.600 7.810 8.350 114,601 +0.35(+4.37%)
Dec 12, 2007 7.530 8.100 7.530 8.000 116,242 +0.49(+6.52%)
Dec 11, 2007 8.110 8.110 7.000 7.510 145,462 -0.57(-7.05%)
Dec 10, 2007 7.950 8.290 7.950 8.080 172,860 +0.45(+5.90%)
Dec 07, 2007 7.860 7.982 7.180 7.630 264,153 -0.16(-2.05%)
Dec 06, 2007 8.130 8.680 7.500 7.790 139,114 -0.37(-4.53%)
Dec 05, 2007 8.440 8.440 7.800 8.160 224,152 -0.19(-2.28%)
Dec 04, 2007 8.190 8.700 8.050 8.350 109,364 +0.15(+1.83%)
Dec 03, 2007 9.140 9.500 8.160 8.200 262,285 -0.93(-10.19%)
Nov 30, 2007 8.360 9.490 8.300 9.130 218,104 +0.85(+10.27%)
Nov 29, 2007 8.190 8.570 8.070 8.280 68,369 +0.32(+4.02%)
Nov 28, 2007 8.410 8.650 7.700 7.960 117,430 -0.42(-5.01%)
Nov 27, 2007 8.560 8.750 8.120 8.380 108,038 -0.16(-1.87%)
Nov 26, 2007 8.520 8.700 8.310 8.540 119,479 +0.29(+3.52%)
Nov 23, 2007 8.150 8.250 7.930 8.250 41,187 +0.16(+1.98%)
Nov 21, 2007 7.540 8.300 7.330 8.090 129,018 +0.27(+3.45%)
Nov 20, 2007 7.500 8.440 7.390 7.820 196,345 +0.31(+4.13%)
Nov 19, 2007 6.880 7.840 6.880 7.510 213,913 +0.63(+9.16%)
Nov 16, 2007 6.590 7.090 6.590 6.880 53,696 +0.36(+5.52%)
Nov 15, 2007 6.440 7.150 6.400 6.520 111,861 +0.04(+0.62%)
Nov 14, 2007 5.800 6.740 5.800 6.480 76,463 +0.75(+13.11%)
Nov 13, 2007 6.020 6.021 5.580 5.729 55,781 -0.29(-4.83%)
Nov 12, 2007 5.930 6.310 5.700 6.020 75,788 +0.11(+1.86%)
Nov 09, 2007 7.100 7.100 5.010 5.910 149,368 -1.03(-14.84%)
Nov 08, 2007 6.820 7.200 6.470 6.940 190,312 +0.32(+4.87%)
Nov 07, 2007 6.670 7.000 6.500 6.618 90,789 +0.02(+0.27%)
Nov 06, 2007 6.020 6.700 6.020 6.600 68,635 +0.55(+9.09%)
Nov 05, 2007 6.380 6.380 5.860 6.050 123,044 -0.40(-6.20%)
Nov 02, 2007 6.890 6.890 6.110 6.450 177,281 -0.37(-5.43%)
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.