Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.205 -0.155 (-4.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.790 6.990 6.790 6.830 74,587 -0.02(-0.29%)
Feb 25, 2022 6.880 6.870 6.710 6.850 58,878 +0.04(+0.59%)
Feb 24, 2022 6.210 6.825 6.110 6.810 89,426 +0.27(+4.13%)
Feb 23, 2022 6.850 6.850 6.520 6.540 118,012 -0.27(-3.96%)
Feb 22, 2022 6.780 6.950 6.710 6.810 103,176 -0.09(-1.30%)
Feb 18, 2022 6.900 0 -0.19(-2.68%)
Feb 17, 2022 7.270 7.300 7.080 7.090 61,344 -0.25(-3.41%)
Feb 16, 2022 7.220 7.370 7.140 7.340 39,235 +0.09(+1.24%)
Feb 15, 2022 6.990 7.270 6.986 7.250 67,562 +0.38(+5.53%)
Feb 14, 2022 6.870 6.970 6.820 6.870 38,812 -0.02(-0.29%)
Feb 11, 2022 7.220 7.290 6.850 6.890 82,274 -0.29(-4.04%)
Feb 10, 2022 7.150 7.295 7.130 7.180 108,595 -0.03(-0.42%)
Feb 09, 2022 7.300 7.300 7.090 7.210 92,812 +0.00(+0.00%)
Feb 08, 2022 7.210 7.329 7.160 7.210 40,570 +0.05(+0.70%)
Feb 07, 2022 7.160 7.210 7.100 7.160 104,262 +0.00(+0.00%)
Feb 04, 2022 7.150 7.220 7.140 7.160 90,955 +0.01(+0.14%)
Feb 03, 2022 7.100 7.045 7.150 114,876 -0.07(-0.97%)
Feb 02, 2022 7.330 7.330 7.000 7.220 109,323 -0.04(-0.55%)
Feb 01, 2022 7.320 7.380 7.173 7.260 97,253 -0.03(-0.41%)
Jan 31, 2022 6.810 7.290 143,256 +0.51(+7.52%)
Jan 28, 2022 6.650 6.800 6.550 6.780 98,102 +0.09(+1.35%)
Jan 27, 2022 6.910 6.920 6.606 6.690 114,243 -0.12(-1.76%)
Jan 26, 2022 6.790 7.210 6.740 6.810 172,103 +0.09(+1.34%)
Jan 25, 2022 6.870 7.077 6.570 6.720 172,237 -0.30(-4.27%)
Jan 24, 2022 6.700 7.050 6.520 7.020 156,205 +0.17(+2.48%)
Jan 21, 2022 6.960 7.100 6.960 6.850 140,690 -0.21(-2.97%)
Jan 20, 2022 6.800 7.160 6.800 7.060 180,299 +0.29(+4.28%)
Jan 19, 2022 7.050 7.050 6.685 6.770 217,695 -0.26(-3.70%)
Jan 18, 2022 7.290 7.350 7.000 7.030 192,755 -0.37(-5.00%)
Jan 14, 2022 7.400 0 -0.07(-0.94%)
Jan 13, 2022 7.660 7.885 7.430 7.470 122,895 -0.19(-2.48%)
Jan 12, 2022 7.630 7.780 7.535 7.660 129,288 +0.10(+1.32%)
Jan 11, 2022 7.500 7.715 7.370 7.560 95,915 +0.14(+1.89%)
Jan 10, 2022 7.400 7.470 7.210 7.420 131,035 -0.06(-0.80%)
Jan 07, 2022 7.700 7.790 7.440 7.480 137,506 -0.25(-3.30%)
Jan 06, 2022 8.140 8.220 7.680 7.735 198,574 -0.33(-4.03%)
Jan 05, 2022 8.410 8.460 7.980 8.060 144,043 -0.34(-4.05%)
Jan 04, 2022 8.470 8.500 8.258 8.400 73,191 -0.06(-0.71%)
Jan 03, 2022 8.470 8.590 8.340 8.460 179,168 +0.02(+0.24%)
Dec 31, 2021 8.510 8.660 8.375 8.440 115,910 -0.08(-0.94%)
Dec 30, 2021 8.370 8.655 8.290 8.520 95,710 +0.19(+2.28%)
Dec 29, 2021 8.310 8.350 8.230 8.330 166,234 +0.01(+0.12%)
Dec 28, 2021 8.460 8.480 8.290 8.320 106,460 -0.12(-1.42%)
Dec 27, 2021 8.510 8.530 8.290 8.440 119,474 -0.02(-0.24%)
Dec 23, 2021 8.270 8.510 8.270 8.460 123,771 +0.15(+1.81%)
Dec 22, 2021 8.320 8.380 8.080 8.310 227,241 +0.01(+0.12%)
Dec 21, 2021 8.270 8.480 8.210 8.300 129,488 +0.00(+0.00%)
Dec 20, 2021 8.270 8.370 8.050 8.300 111,697 -0.08(-0.95%)
Dec 17, 2021 8.450 8.515 8.250 8.380 281,071 -0.06(-0.71%)
Dec 16, 2021 8.720 8.829 8.400 8.440 123,794 -0.24(-2.76%)
Dec 15, 2021 8.520 8.710 8.460 8.680 119,863 +0.12(+1.40%)
Dec 14, 2021 8.530 8.670 8.420 8.560 86,624 -0.07(-0.81%)
Dec 13, 2021 8.700 8.890 8.520 8.630 110,130 -0.14(-1.60%)
Dec 10, 2021 8.890 8.990 8.700 8.770 89,649 -0.07(-0.79%)
Dec 09, 2021 9.050 9.100 8.820 8.840 69,942 -0.24(-2.64%)
Dec 08, 2021 8.690 9.140 8.674 9.080 127,468 +0.36(+4.13%)
Dec 07, 2021 8.420 8.780 8.420 8.720 120,358 +0.37(+4.43%)
Dec 06, 2021 8.450 8.480 8.270 8.350 154,317 -0.08(-0.95%)
Dec 03, 2021 8.450 8.490 8.210 8.430 156,215 -0.02(-0.24%)
Dec 02, 2021 8.150 8.460 8.090 8.450 159,869 +0.24(+2.92%)
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.