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 (%)
Feb 29, 2008 6.550 6.900 6.500 6.730 59,215 +0.18(+2.75%)
Feb 28, 2008 6.500 6.710 6.500 6.550 12,372 -0.12(-1.80%)
Feb 27, 2008 6.640 6.850 6.500 6.670 20,844 -0.04(-0.60%)
Feb 26, 2008 6.620 6.867 6.620 6.710 17,721 -0.11(-1.61%)
Feb 25, 2008 6.850 7.000 6.680 6.820 17,426 +0.02(+0.29%)
Feb 22, 2008 6.700 6.950 6.600 6.800 15,898 +0.10(+1.49%)
Feb 21, 2008 6.620 6.990 6.620 6.700 18,500 -0.05(-0.73%)
Feb 20, 2008 6.780 6.968 6.540 6.749 27,954 -0.10(-1.47%)
Feb 19, 2008 7.130 7.240 6.850 6.850 36,724 -0.28(-3.93%)
Feb 18, 2008 7.010 7.150 7.010 7.130 37,914 +0.00(+0.00%)
Feb 15, 2008 7.010 7.150 7.010 7.130 37,914 +0.11(+1.57%)
Feb 14, 2008 7.330 7.800 7.020 7.020 99,453 -0.26(-3.57%)
Feb 13, 2008 6.550 7.290 6.550 7.280 141,595 +0.72(+10.97%)
Feb 12, 2008 6.410 6.800 6.240 6.560 38,004 +0.13(+2.02%)
Feb 11, 2008 6.540 6.540 6.325 6.430 17,900 -0.12(-1.83%)
Feb 08, 2008 6.510 6.860 6.370 6.550 28,451 +0.08(+1.24%)
Feb 07, 2008 6.620 6.910 6.410 6.470 44,890 -0.11(-1.67%)
Feb 06, 2008 6.400 6.910 6.400 6.580 32,407 +0.18(+2.81%)
Feb 05, 2008 6.480 6.820 6.400 6.400 29,637 -0.10(-1.54%)
Feb 04, 2008 6.150 6.930 6.070 6.500 43,573 +0.39(+6.38%)
Feb 01, 2008 5.890 6.250 5.890 6.110 111,824 +0.23(+3.91%)
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%)
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.