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, 2019 5.260 5.523 5.124 5.150 329,567 -0.06(-1.15%)
Jul 30, 2019 5.060 5.270 5.060 5.210 191,477 +0.18(+3.58%)
Jul 29, 2019 5.020 5.050 4.950 5.030 87,233 +0.05(+1.00%)
Jul 26, 2019 4.950 5.010 4.917 4.980 37,600 +0.06(+1.22%)
Jul 25, 2019 5.000 5.000 4.910 4.920 39,309 -0.04(-0.81%)
Jul 24, 2019 5.000 5.010 4.957 4.960 55,408 -0.01(-0.20%)
Jul 23, 2019 5.000 5.020 4.920 4.970 65,552 -0.02(-0.40%)
Jul 22, 2019 5.000 5.093 4.950 4.990 198,927 +0.00(+0.00%)
Jul 19, 2019 4.990 5.010 4.954 4.990 96,900 +0.04(+0.81%)
Jul 18, 2019 4.930 5.020 4.910 4.950 73,581 +0.00(+0.00%)
Jul 17, 2019 4.990 5.000 4.940 4.950 47,573 -0.04(-0.80%)
Jul 16, 2019 5.100 5.220 4.970 4.990 92,068 -0.17(-3.29%)
Jul 15, 2019 5.250 5.400 5.110 5.160 122,345 +0.04(+0.78%)
Jul 12, 2019 5.240 5.400 5.040 5.120 299,600 -0.03(-0.58%)
Jul 11, 2019 4.950 5.240 4.770 5.150 321,211 +0.20(+4.04%)
Jul 10, 2019 4.500 4.950 4.490 4.950 295,827 +0.44(+9.76%)
Jul 09, 2019 4.421 4.543 4.420 4.510 22,729 +0.04(+0.89%)
Jul 08, 2019 4.540 4.550 4.460 4.470 43,992 -0.11(-2.40%)
Jul 05, 2019 4.460 4.589 4.440 4.580 23,100 +0.03(+0.66%)
Jul 03, 2019 4.480 4.550 4.240 4.550 26,000 +0.05(+1.11%)
Jul 02, 2019 4.510 4.540 4.390 4.500 32,879 -0.01(-0.22%)
Jul 01, 2019 4.480 4.530 4.413 4.510 46,614 +0.01(+0.22%)
Jun 28, 2019 4.310 4.500 4.310 4.500 62,100 +0.19(+4.41%)
Jun 27, 2019 4.250 4.360 4.190 4.310 92,605 +0.04(+0.94%)
Jun 26, 2019 4.220 4.270 4.200 4.270 26,762 +0.05(+1.18%)
Jun 25, 2019 4.269 4.284 4.140 4.220 39,230 +0.00(+0.00%)
Jun 24, 2019 4.420 4.420 4.172 4.220 29,737 -0.26(-5.80%)
Jun 21, 2019 4.216 4.500 4.152 4.480 87,500 +0.21(+4.92%)
Jun 20, 2019 4.330 4.330 4.220 4.270 21,696 -0.05(-1.16%)
Jun 19, 2019 4.220 4.320 4.160 4.320 47,347 +0.12(+2.86%)
Jun 18, 2019 4.140 4.300 4.130 4.200 65,873 +0.06(+1.45%)
Jun 17, 2019 4.120 4.150 4.080 4.140 40,064 +0.03(+0.73%)
Jun 14, 2019 4.098 4.140 4.065 4.110 30,600 +0.02(+0.49%)
Jun 13, 2019 4.010 4.090 4.000 4.090 21,864 +0.10(+2.51%)
Jun 12, 2019 4.040 4.070 3.980 3.990 49,066 -0.06(-1.48%)
Jun 11, 2019 4.000 4.090 3.979 4.050 45,652 +0.06(+1.50%)
Jun 10, 2019 3.950 4.061 3.920 3.990 57,552 +0.02(+0.50%)
Jun 07, 2019 3.940 4.035 3.900 3.970 138,800 -0.02(-0.50%)
Jun 06, 2019 4.110 4.130 3.950 3.990 68,325 -0.12(-2.92%)
Jun 05, 2019 4.150 4.170 4.100 4.110 24,795 +0.01(+0.24%)
Jun 04, 2019 4.150 4.180 4.100 4.100 32,262 -0.06(-1.44%)
Jun 03, 2019 4.200 4.200 4.070 4.160 39,810 -0.04(-0.95%)
May 31, 2019 4.120 4.200 4.090 4.200 38,700 +0.02(+0.48%)
May 30, 2019 4.140 4.200 4.111 4.180 30,853 +0.00(+0.00%)
May 29, 2019 4.140 4.270 4.092 4.180 63,049 +0.02(+0.48%)
May 28, 2019 4.280 4.300 4.070 4.160 137,675 -0.19(-4.37%)
May 24, 2019 4.410 4.490 4.300 4.350 110,500 -0.05(-1.14%)
May 23, 2019 4.340 4.400 4.280 4.400 83,377 +0.02(+0.46%)
May 22, 2019 4.400 4.440 4.350 4.380 86,708 +0.00(+0.00%)
May 21, 2019 4.390 4.440 4.360 4.380 58,994 -0.02(-0.45%)
May 20, 2019 4.410 4.410 4.302 4.400 49,395 -0.05(-1.12%)
May 17, 2019 4.400 4.480 4.400 4.450 34,200 +0.02(+0.45%)
May 16, 2019 4.500 4.500 4.400 4.430 68,672 -0.09(-1.99%)
May 15, 2019 4.300 4.530 4.270 4.520 80,128 +0.21(+4.87%)
May 14, 2019 4.350 4.370 4.260 4.310 73,349 -0.07(-1.60%)
May 13, 2019 4.340 4.400 4.180 4.380 149,520 +0.00(+0.00%)
May 10, 2019 4.360 4.400 4.260 4.380 91,500 +0.01(+0.23%)
May 09, 2019 4.710 4.730 4.210 4.370 249,008 -0.23(-5.00%)
May 08, 2019 4.600 4.680 4.520 4.600 194,969 -0.03(-0.65%)
May 07, 2019 4.580 4.650 4.550 4.630 161,323 +0.05(+1.20%)
May 06, 2019 4.310 4.690 4.310 4.575 467,390 -0.00(-0.11%)
May 03, 2019 4.460 4.630 4.400 4.580 278,900 +0.13(+2.92%)
May 02, 2019 4.390 4.490 4.385 4.450 83,142 +0.03(+0.68%)
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.