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

Luna Innovations Incorporated (NQ: LUNA )

2.760 +0.120 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2013 1.180 1.190 1.170 1.170 1,520 +0.00(+0.00%)
Feb 27, 2013 1.230 1.230 1.170 1.170 6,858 -0.02(-1.69%)
Feb 26, 2013 1.200 1.208 1.190 1.190 2,400 -0.01(-0.83%)
Feb 22, 2013 1.170 1.230 1.170 1.200 3,260 +0.00(+0.00%)
Feb 21, 2013 1.200 1.200 1.090 1.200 17,324 -0.04(-3.23%)
Feb 20, 2013 1.250 1.260 1.200 1.240 8,506 -0.05(-3.88%)
Feb 19, 2013 1.270 1.300 1.259 1.290 5,825 +0.08(+6.62%)
Feb 15, 2013 1.205 1.210 1.200 1.210 1,069 -0.06(-4.73%)
Feb 13, 2013 1.270 1.270 1.270 1.270 4,400 +0.00(+0.00%)
Feb 12, 2013 1.270 1.297 1.270 1.270 3,332 -0.01(-0.78%)
Feb 11, 2013 1.250 1.280 1.250 1.280 3,637 +0.12(+10.34%)
Feb 08, 2013 1.200 1.210 1.160 1.160 3,935 -0.06(-4.92%)
Feb 07, 2013 1.250 1.310 1.200 1.220 8,804 -0.03(-2.39%)
Feb 06, 2013 1.210 1.250 1.210 1.250 1,245 -0.01(-0.80%)
Feb 01, 2013 1.250 1.260 1.260 1.260 10,000 -0.04(-3.08%)
Jan 30, 2013 1.280 1.300 1.300 1.300 5,000 -0.02(-1.52%)
Jan 29, 2013 1.300 1.340 1.280 1.320 5,747 +0.00(+0.00%)
Jan 28, 2013 1.280 1.330 1.250 1.320 10,650 +0.00(+0.00%)
Jan 25, 2013 1.280 1.320 1.280 1.320 4,300 +0.04(+3.13%)
Jan 24, 2013 1.250 1.320 1.250 1.280 18,100 -0.00(-0.02%)
Jan 23, 2013 1.350 1.350 1.250 1.280 3,100 -0.05(-3.74%)
Jan 22, 2013 1.320 1.340 1.250 1.330 14,970 +0.02(+1.52%)
Jan 18, 2013 1.330 1.340 1.310 1.310 1,600 +0.05(+3.95%)
Jan 17, 2013 1.300 1.300 1.250 1.260 3,300 -0.01(-0.76%)
Jan 16, 2013 1.270 1.270 1.260 1.270 1,900 +0.01(+0.78%)
Jan 14, 2013 1.260 1.260 1.260 1.260 0 -0.07(-5.26%)
Jan 11, 2013 1.220 1.330 1.190 1.330 21,485 +0.06(+5.06%)
Jan 10, 2013 1.330 1.330 1.260 1.266 13,501 -0.08(-6.22%)
Jan 09, 2013 1.347 1.350 1.347 1.350 1,600 +0.05(+3.84%)
Jan 08, 2013 1.240 1.320 1.200 1.300 8,470 +0.08(+6.56%)
Jan 07, 2013 1.220 1.220 1.200 1.220 2,500 +0.00(+0.00%)
Jan 04, 2013 1.180 1.230 1.180 1.220 5,520 +0.05(+4.27%)
Jan 03, 2013 1.220 1.240 1.160 1.170 15,800 -0.08(-6.40%)
Jan 02, 2013 1.240 1.320 1.180 1.250 11,645 +0.05(+4.18%)
Dec 31, 2012 1.250 1.280 1.150 1.200 44,053 -0.05(-4.01%)
Dec 28, 2012 1.251 1.260 1.250 1.250 9,700 +0.00(+0.00%)
Dec 27, 2012 1.260 1.320 1.250 1.250 10,328 -0.02(-1.57%)
Dec 26, 2012 1.320 1.320 1.204 1.270 1,800 +0.01(+0.79%)
Dec 24, 2012 1.210 1.340 1.210 1.260 12,321 +0.05(+4.13%)
Dec 21, 2012 1.250 1.360 1.210 1.210 39,927 +0.01(+0.83%)
Dec 20, 2012 1.228 1.228 1.200 1.200 7,158 -0.03(-2.44%)
Dec 19, 2012 1.240 1.260 1.210 1.230 9,500 -0.02(-1.28%)
Dec 18, 2012 1.210 1.260 1.210 1.246 11,738 +0.04(+2.98%)
Dec 17, 2012 1.240 1.270 1.120 1.210 144,942 -0.07(-5.47%)
Dec 14, 2012 1.340 1.340 1.280 1.280 15,235 -0.05(-3.77%)
Dec 13, 2012 1.350 1.380 1.330 1.330 7,738 -0.05(-3.62%)
Dec 12, 2012 1.380 1.450 1.380 1.380 9,198 -0.00(-0.05%)
Dec 11, 2012 1.400 1.478 1.380 1.381 2,600 -0.06(-4.25%)
Dec 10, 2012 1.360 1.442 1.310 1.442 6,700 +0.09(+6.81%)
Dec 07, 2012 1.410 1.500 1.350 1.350 12,119 -0.04(-2.88%)
Dec 06, 2012 1.410 1.410 1.390 1.390 9,107 -0.06(-4.14%)
Dec 05, 2012 1.480 1.480 1.450 1.450 6,172 -0.05(-3.33%)
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.