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

Luna Innovations Incorporated (NQ: LUNA )

2.050 -0.170 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2016 1.230 1.290 1.200 1.240 30,123 +0.04(+3.33%)
Jun 29, 2016 1.250 1.290 1.190 1.200 49,141 -0.02(-1.64%)
Jun 28, 2016 1.150 1.260 1.150 1.220 69,938 +0.09(+7.96%)
Jun 27, 2016 1.240 1.270 1.120 1.130 90,497 -0.12(-9.60%)
Jun 24, 2016 1.160 1.250 1.150 1.250 75,606 +0.05(+4.17%)
Jun 23, 2016 1.250 1.290 1.200 1.200 72,063 -0.05(-4.00%)
Jun 22, 2016 1.160 1.320 1.160 1.250 149,744 +0.10(+8.70%)
Jun 21, 2016 1.200 1.210 1.150 1.150 21,582 -0.05(-4.17%)
Jun 20, 2016 1.180 1.230 1.160 1.200 60,611 +0.02(+1.69%)
Jun 17, 2016 1.270 1.270 1.180 1.180 83,892 -0.04(-3.28%)
Jun 16, 2016 1.250 1.270 1.170 1.220 198,077 -0.02(-1.37%)
Jun 15, 2016 1.180 1.240 1.150 1.237 115,450 +0.06(+4.82%)
Jun 14, 2016 1.110 1.230 1.110 1.180 97,927 +0.06(+5.36%)
Jun 13, 2016 1.170 1.170 1.100 1.120 37,547 -0.03(-2.61%)
Jun 10, 2016 1.100 1.170 1.100 1.150 77,342 +0.02(+1.77%)
Jun 09, 2016 1.090 1.140 1.090 1.130 36,407 +0.04(+3.67%)
Jun 08, 2016 1.080 1.140 1.080 1.090 6,135 -0.02(-1.80%)
Jun 07, 2016 1.140 1.140 1.090 1.110 10,887 -0.03(-2.63%)
Jun 06, 2016 1.130 1.150 1.100 1.140 56,319 -0.01(-0.87%)
Jun 03, 2016 1.100 1.150 1.080 1.150 72,438 +0.07(+6.48%)
Jun 02, 2016 1.073 1.110 1.070 1.080 44,886 +0.00(+0.00%)
Jun 01, 2016 1.080 1.090 1.070 1.080 38,173 -0.01(-0.92%)
May 31, 2016 1.040 1.110 1.040 1.090 37,661 +0.05(+4.81%)
May 27, 2016 1.070 1.040 1.040 1.040 34,300 -0.05(-4.59%)
May 26, 2016 1.080 1.100 1.080 1.090 61,746 +0.01(+0.93%)
May 25, 2016 1.060 1.100 1.050 1.080 89,456 +0.00(+0.00%)
May 24, 2016 1.060 1.110 1.060 1.080 47,235 +0.01(+0.93%)
May 23, 2016 1.048 1.080 1.040 1.070 50,337 +0.03(+2.88%)
May 20, 2016 1.060 1.070 1.040 1.040 25,237 -0.02(-1.79%)
May 19, 2016 1.040 1.070 1.040 1.059 24,553 +0.02(+1.83%)
May 18, 2016 1.100 1.110 1.030 1.040 27,958 -0.08(-7.14%)
May 17, 2016 1.050 1.120 1.000 1.120 93,412 +0.08(+7.68%)
May 16, 2016 1.070 1.100 1.040 1.040 81,517 -0.01(-0.94%)
May 13, 2016 1.050 1.130 1.030 1.050 75,681 +0.01(+0.96%)
May 12, 2016 1.041 1.120 1.040 1.040 182,980 -0.02(-1.89%)
May 11, 2016 1.000 1.060 1.000 1.060 172,561 +0.02(+1.92%)
May 10, 2016 1.010 1.070 1.010 1.040 67,620 +0.01(+0.97%)
May 09, 2016 1.060 1.060 1.030 1.030 15,829 +0.00(+0.00%)
May 06, 2016 1.060 1.060 1.030 1.030 68,337 -0.03(-2.83%)
May 05, 2016 1.060 1.070 1.050 1.060 121,167 +0.02(+1.92%)
May 04, 2016 1.030 1.070 1.020 1.040 134,988 +0.01(+0.97%)
May 03, 2016 1.010 1.040 0.9901 1.030 43,807 +0.05(+5.10%)
May 02, 2016 1.010 1.010 0.9800 0.9800 137,576 -0.03(-2.97%)
Apr 29, 2016 1.050 1.050 0.9700 1.010 69,069 -0.04(-3.81%)
Apr 28, 2016 1.010 1.060 1.010 1.050 72,939 +0.02(+1.94%)
Apr 27, 2016 1.070 1.070 1.010 1.030 147,266 -0.04(-3.74%)
Apr 26, 2016 1.070 1.070 1.020 1.070 14,563 +0.02(+1.90%)
Apr 25, 2016 1.070 1.093 1.050 1.050 87,370 -0.02(-1.87%)
Apr 22, 2016 1.090 1.090 1.070 1.070 33,814 -0.00(-0.47%)
Apr 21, 2016 1.080 1.100 1.070 1.075 13,514 -0.01(-0.46%)
Apr 20, 2016 1.050 1.080 1.050 1.080 45,089 +0.02(+1.89%)
Apr 19, 2016 1.080 1.080 1.050 1.060 9,471 +0.00(+0.00%)
Apr 18, 2016 1.060 1.080 1.060 1.060 27,363 +0.00(+0.00%)
Apr 15, 2016 1.100 1.100 1.060 1.060 17,382 -0.04(-3.64%)
Apr 14, 2016 1.090 1.110 1.080 1.100 35,539 +0.02(+1.85%)
Apr 13, 2016 1.080 1.110 1.080 1.080 35,116 -0.01(-0.93%)
Apr 12, 2016 1.090 1.102 1.090 1.090 2,833 +0.00(+0.00%)
Apr 11, 2016 1.100 1.120 1.060 1.090 105,126 -0.02(-1.78%)
Apr 08, 2016 1.100 1.130 1.080 1.110 88,339 +0.04(+3.73%)
Apr 07, 2016 1.100 1.100 1.068 1.070 25,936 +0.00(+0.00%)
Apr 06, 2016 1.100 1.100 1.070 1.070 68,693 -0.01(-0.93%)
Apr 05, 2016 1.070 1.115 1.070 1.080 71,309 -0.01(-0.92%)
Apr 04, 2016 1.050 1.140 1.050 1.090 18,305 +0.02(+1.87%)
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.