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 (%)
Jul 31, 2014 1.450 1.480 1.400 1.410 27,270 -0.07(-4.73%)
Jul 30, 2014 1.520 1.520 1.440 1.480 19,927 +0.01(+0.68%)
Jul 29, 2014 1.450 1.500 1.400 1.470 28,740 +0.02(+1.38%)
Jul 28, 2014 1.380 1.536 1.380 1.450 213,728 +0.02(+1.40%)
Jul 25, 2014 1.390 1.480 1.390 1.430 7,905 +0.01(+0.70%)
Jul 24, 2014 1.440 1.480 1.410 1.420 15,767 +0.02(+1.42%)
Jul 23, 2014 1.390 1.500 1.390 1.400 80,459 +0.01(+0.73%)
Jul 22, 2014 1.380 1.450 1.380 1.390 86,800 +0.03(+2.21%)
Jul 21, 2014 1.390 1.400 1.350 1.360 13,537 -0.02(-1.45%)
Jul 18, 2014 1.360 1.410 1.350 1.380 29,751 +0.02(+1.47%)
Jul 17, 2014 1.390 1.470 1.350 1.360 37,213 -0.06(-4.23%)
Jul 16, 2014 1.350 1.460 1.350 1.420 15,941 +0.06(+4.41%)
Jul 15, 2014 1.360 1.420 1.340 1.360 25,949 -0.02(-1.45%)
Jul 14, 2014 1.320 1.400 1.320 1.380 36,668 +0.06(+4.55%)
Jul 11, 2014 1.320 1.370 1.320 1.320 9,914 +0.00(+0.00%)
Jul 10, 2014 1.320 1.350 1.310 1.320 32,893 -0.02(-1.49%)
Jul 09, 2014 1.350 1.400 1.320 1.340 15,500 -0.03(-2.19%)
Jul 08, 2014 1.370 1.370 1.350 1.370 16,924 +0.00(+0.00%)
Jul 07, 2014 1.330 1.380 1.330 1.370 10,021 +0.03(+2.24%)
Jul 03, 2014 1.350 1.340 1.340 1.340 35,400 -0.04(-2.90%)
Jul 02, 2014 1.380 1.410 1.380 1.380 20,772 +0.00(+0.00%)
Jul 01, 2014 1.390 1.410 1.350 1.380 20,653 +0.01(+0.73%)
Jun 30, 2014 1.370 1.410 1.320 1.370 58,922 +0.01(+0.74%)
Jun 27, 2014 1.370 1.400 1.360 1.360 18,015 +0.00(+0.00%)
Jun 26, 2014 1.390 1.390 1.350 1.360 33,969 -0.01(-0.73%)
Jun 25, 2014 1.410 1.420 1.370 1.370 13,305 -0.02(-1.44%)
Jun 24, 2014 1.410 1.470 1.380 1.390 40,634 -0.00(-0.11%)
Jun 23, 2014 1.370 1.391 1.370 1.391 3,359 +0.01(+0.83%)
Jun 20, 2014 1.390 1.420 1.380 1.380 12,738 +0.00(+0.00%)
Jun 19, 2014 1.410 1.440 1.360 1.380 19,107 -0.03(-2.25%)
Jun 18, 2014 1.410 1.459 1.400 1.412 25,248 -0.02(-1.27%)
Jun 17, 2014 1.410 1.470 1.401 1.430 19,130 -0.03(-2.05%)
Jun 16, 2014 1.410 1.460 1.370 1.460 18,406 +0.06(+4.29%)
Jun 13, 2014 1.400 1.420 1.390 1.400 18,436 -0.01(-0.71%)
Jun 12, 2014 1.410 1.410 1.360 1.410 28,606 -0.01(-0.70%)
Jun 11, 2014 1.380 1.420 1.379 1.420 8,985 +0.02(+1.43%)
Jun 10, 2014 1.400 1.420 1.390 1.400 12,003 +0.00(+0.00%)
Jun 06, 2014 1.380 1.410 1.370 1.400 13,031 +0.00(+0.00%)
Jun 05, 2014 1.440 1.440 1.400 1.400 13,797 -0.01(-0.71%)
Jun 04, 2014 1.400 1.490 1.350 1.410 27,138 +0.01(+0.71%)
Jun 03, 2014 1.440 1.480 1.360 1.400 37,480 -0.02(-1.41%)
Jun 02, 2014 1.390 1.480 1.380 1.420 26,881 +0.00(+0.00%)
May 30, 2014 1.530 1.540 1.410 1.420 128,958 -0.09(-5.96%)
May 29, 2014 1.530 1.560 1.470 1.510 43,725 -0.07(-4.43%)
May 28, 2014 1.540 1.590 1.500 1.580 96,522 +0.05(+3.27%)
May 27, 2014 1.410 1.620 1.410 1.530 338,498 +0.12(+8.51%)
May 23, 2014 1.360 1.410 1.410 1.410 16,000 +0.05(+3.68%)
May 22, 2014 1.380 1.390 1.360 1.360 11,206 +0.00(+0.00%)
May 21, 2014 1.350 1.420 1.350 1.360 26,081 -0.01(-0.73%)
May 20, 2014 1.400 1.400 1.330 1.370 34,863 -0.03(-2.14%)
May 19, 2014 1.380 1.420 1.380 1.400 3,720 +0.02(+1.45%)
May 16, 2014 1.350 1.408 1.350 1.380 1,350 -0.03(-2.13%)
May 15, 2014 1.331 1.410 1.330 1.410 46,500 +0.03(+2.17%)
May 14, 2014 1.370 1.390 1.350 1.380 22,128 +0.01(+0.86%)
May 13, 2014 1.390 1.437 1.350 1.368 51,044 -0.04(-2.96%)
May 12, 2014 1.420 1.449 1.390 1.410 39,848 -0.01(-0.70%)
May 09, 2014 1.479 1.479 1.420 1.420 14,647 -0.02(-1.39%)
May 08, 2014 1.420 1.460 1.420 1.440 35,882 +0.03(+2.13%)
May 07, 2014 1.410 1.450 1.410 1.410 34,337 +0.00(+0.00%)
May 06, 2014 1.401 1.470 1.400 1.410 49,038 -0.01(-0.70%)
May 05, 2014 1.401 1.430 1.400 1.420 39,863 -0.01(-0.70%)
May 02, 2014 1.430 1.480 1.420 1.430 19,516 -0.01(-0.69%)
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.