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 (%)
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%)
Oct 01, 2009 2.060 2.060 1.800 1.800 514,565 -0.35(-16.28%)
Sep 30, 2009 2.500 2.570 2.080 2.150 778,662 -0.38(-15.02%)
Sep 29, 2009 2.810 3.020 2.400 2.530 2,159,730 -0.06(-2.32%)
Sep 28, 2009 2.220 3.250 2.210 2.590 7,070,083 +0.41(+18.81%)
Sep 25, 2009 1.200 3.290 1.160 2.180 11,371,415 +1.06(+94.64%)
Sep 24, 2009 1.110 1.200 0.9200 1.120 298,300 +0.01(+0.90%)
Sep 23, 2009 1.230 1.240 1.030 1.110 391,403 -0.06(-4.80%)
Sep 22, 2009 0.8000 1.200 0.8000 1.166 535,773 +0.38(+47.59%)
Sep 21, 2009 0.7600 0.8100 0.6500 0.7900 209,600 +0.19(+31.67%)
Sep 18, 2009 0.6000 0.6400 0.6000 0.6000 21,329 -0.00(-0.38%)
Sep 17, 2009 0.6000 0.6500 0.6000 0.6023 42,837 +0.00(+0.38%)
Sep 16, 2009 0.6000 0.6400 0.6000 0.6000 49,235 -0.04(-6.24%)
Sep 15, 2009 0.6000 0.6400 0.5600 0.6399 50,905 +0.03(+4.88%)
Sep 14, 2009 0.6000 0.6299 0.5700 0.6101 27,895 -0.07(-10.28%)
Sep 11, 2009 0.5900 0.6800 0.5500 0.6800 132,796 +0.09(+15.25%)
Sep 10, 2009 0.6300 0.6300 0.5900 0.5900 65,875 -0.06(-9.23%)
Sep 09, 2009 0.6600 0.6899 0.6000 0.6500 43,446 -0.05(-7.14%)
Sep 08, 2009 0.8000 0.8400 0.6500 0.7000 108,033 +0.00(+0.00%)
Sep 04, 2009 0.7600 0.8800 0.6205 0.7000 222,419 +0.00(+0.00%)
Sep 03, 2009 0.5000 0.7900 0.5000 0.7000 84,255 +0.20(+40.00%)
Sep 02, 2009 0.5100 0.5162 0.4610 0.5000 44,485 -0.01(-1.96%)
Sep 01, 2009 0.5600 0.5900 0.5100 0.5100 30,979 -0.06(-10.53%)
Aug 31, 2009 0.6482 0.6482 0.5125 0.5700 29,616 -0.05(-8.06%)
Aug 28, 2009 0.7000 0.7100 0.6200 0.6200 46,087 -0.09(-12.68%)
Aug 27, 2009 0.7100 0.7800 0.7000 0.7100 111,098 -0.04(-5.33%)
Aug 26, 2009 0.7100 0.8000 0.7100 0.7500 73,914 +0.04(+5.63%)
Aug 25, 2009 0.9000 1.000 0.7100 0.7100 207,097 -0.08(-10.13%)
Aug 24, 2009 0.5700 0.9900 0.5200 0.7900 477,210 +0.23(+41.07%)
Aug 21, 2009 0.4000 0.6000 0.4000 0.5600 454,381 +0.18(+47.37%)
Aug 20, 2009 0.3600 0.3800 0.3600 0.3800 14,800 +0.03(+8.57%)
Aug 19, 2009 0.3500 0.4000 0.3500 0.3500 24,078 +0.01(+2.85%)
Aug 18, 2009 0.3402 0.3978 0.3402 0.3403 3,900 -0.03(-8.03%)
Aug 17, 2009 0.3235 0.4000 0.3235 0.3700 11,998 -0.00(-0.03%)
Aug 14, 2009 0.3406 0.4000 0.3406 0.3701 30,216 -0.01(-2.61%)
Aug 13, 2009 0.3900 0.3900 0.3300 0.3800 56,700 +0.00(+0.00%)
Aug 12, 2009 0.3600 0.3800 0.3481 0.3800 51,855 +0.02(+5.56%)
Aug 11, 2009 0.3900 0.3900 0.3600 0.3600 19,270 -0.02(-5.26%)
Aug 10, 2009 0.3600 0.3900 0.3600 0.3800 50,580 -0.02(-5.00%)
Aug 07, 2009 0.3600 0.4100 0.3501 0.4000 26,877 +0.00(+0.00%)
Aug 06, 2009 0.3600 0.4200 0.3600 0.4000 65,674 +0.05(+14.22%)
Aug 05, 2009 0.3400 0.3900 0.3301 0.3502 48,227 -0.04(-10.21%)
Aug 04, 2009 0.3600 0.3900 0.3301 0.3900 34,890 +0.00(+0.00%)
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.