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 (%)
Feb 29, 2024 6.880 6.890 6.680 6.780 112,812 +0.05(+0.74%)
Feb 28, 2024 6.930 6.972 6.720 6.730 134,259 -0.27(-3.86%)
Feb 27, 2024 7.090 7.129 6.985 7.000 101,764 -0.07(-0.99%)
Feb 26, 2024 7.090 7.290 7.050 7.070 135,599 -0.09(-1.26%)
Feb 23, 2024 7.180 7.243 6.860 7.160 192,417 -0.02(-0.28%)
Feb 22, 2024 7.240 7.290 7.110 7.180 104,433 +0.03(+0.42%)
Feb 21, 2024 7.400 7.400 7.110 7.150 105,653 -0.27(-3.64%)
Feb 20, 2024 7.260 7.565 7.260 7.420 168,566 +0.00(+0.00%)
Feb 16, 2024 7.580 7.580 7.330 7.420 142,263 -0.16(-2.11%)
Feb 15, 2024 7.250 7.590 7.250 7.580 116,344 +0.38(+5.28%)
Feb 14, 2024 7.120 7.260 7.050 7.200 95,063 +0.10(+1.41%)
Feb 13, 2024 7.560 7.587 7.025 7.100 173,941 -0.74(-9.44%)
Feb 12, 2024 7.660 7.920 7.600 7.840 169,861 +0.18(+2.35%)
Feb 09, 2024 7.570 7.729 7.520 7.660 117,193 +0.16(+2.13%)
Feb 08, 2024 7.480 7.571 7.420 7.500 85,814 +0.04(+0.54%)
Feb 07, 2024 7.400 7.570 7.400 7.460 113,467 +0.02(+0.27%)
Feb 06, 2024 7.240 7.470 7.230 7.440 91,576 +0.22(+3.05%)
Feb 05, 2024 7.130 7.280 7.100 7.220 141,621 -0.02(-0.28%)
Feb 02, 2024 7.240 7.333 7.180 7.240 90,000 -0.11(-1.50%)
Feb 01, 2024 7.190 7.440 7.050 7.350 99,286 +0.18(+2.51%)
Jan 31, 2024 7.500 7.670 7.170 7.170 233,627 -0.35(-4.65%)
Jan 30, 2024 7.350 7.550 7.319 7.520 147,112 +0.17(+2.31%)
Jan 29, 2024 7.070 7.370 7.010 7.350 102,136 +0.32(+4.55%)
Jan 26, 2024 7.100 7.220 6.960 7.030 77,155 -0.06(-0.85%)
Jan 25, 2024 7.160 7.210 7.050 7.090 89,573 +0.04(+0.57%)
Jan 24, 2024 7.230 7.230 7.035 7.050 92,115 -0.06(-0.84%)
Jan 23, 2024 7.300 7.420 7.060 7.110 119,373 -0.18(-2.47%)
Jan 22, 2024 7.070 7.290 7.060 7.290 100,170 +0.28(+3.99%)
Jan 19, 2024 7.000 7.030 6.880 7.010 87,934 +0.06(+0.86%)
Jan 18, 2024 6.820 7.010 6.690 6.950 140,102 +0.18(+2.66%)
Jan 17, 2024 6.740 6.840 6.650 6.770 118,642 -0.03(-0.44%)
Jan 16, 2024 6.900 6.885 6.710 6.800 132,212 -0.10(-1.45%)
Jan 12, 2024 6.920 7.030 6.850 6.900 101,050 +0.05(+0.73%)
Jan 11, 2024 6.850 6.980 6.690 6.850 130,109 +0.00(+0.00%)
Jan 10, 2024 6.790 6.880 6.580 6.850 156,145 +0.06(+0.88%)
Jan 09, 2024 6.800 6.880 6.740 6.790 120,340 -0.10(-1.45%)
Jan 08, 2024 6.610 6.930 6.580 6.890 223,140 +0.28(+4.24%)
Jan 05, 2024 6.530 6.660 6.530 6.610 113,346 -0.01(-0.15%)
Jan 04, 2024 6.690 6.690 6.585 6.620 128,819 -0.03(-0.45%)
Jan 03, 2024 6.700 6.815 6.620 6.650 146,047 -0.15(-2.21%)
Jan 02, 2024 6.570 6.820 6.430 6.800 243,145 +0.15(+2.26%)
Dec 29, 2023 6.820 6.842 6.560 6.650 226,705 -0.21(-3.06%)
Dec 28, 2023 6.890 7.010 6.840 6.860 108,643 -0.04(-0.58%)
Dec 27, 2023 7.220 7.220 6.790 6.900 189,846 -0.37(-5.09%)
Dec 26, 2023 7.100 7.340 7.000 7.270 161,147 +0.17(+2.39%)
Dec 22, 2023 6.920 7.200 6.780 7.100 235,495 +0.15(+2.16%)
Dec 21, 2023 6.540 6.960 6.540 6.950 268,521 +0.44(+6.76%)
Dec 20, 2023 6.730 6.950 6.480 6.510 172,656 -0.25(-3.70%)
Dec 19, 2023 6.600 6.780 6.570 6.760 161,344 +0.18(+2.74%)
Dec 18, 2023 6.460 6.610 6.350 6.580 254,402 +0.11(+1.70%)
Dec 15, 2023 6.740 6.740 6.450 6.470 351,571 -0.16(-2.41%)
Dec 14, 2023 6.540 6.720 6.440 6.630 161,247 +0.14(+2.16%)
Dec 13, 2023 6.170 6.490 6.090 6.490 163,689 +0.31(+5.02%)
Dec 12, 2023 6.400 6.425 6.170 6.180 91,698 -0.24(-3.74%)
Dec 11, 2023 6.360 6.490 6.260 6.420 157,074 +0.00(+0.00%)
Dec 08, 2023 6.240 6.460 6.240 6.420 140,284 +0.12(+1.90%)
Dec 07, 2023 6.120 6.310 6.015 6.300 154,969 +0.26(+4.30%)
Dec 06, 2023 5.940 6.230 5.940 6.040 147,027 +0.12(+2.03%)
Dec 05, 2023 5.960 6.000 5.870 5.920 124,484 -0.10(-1.66%)
Dec 04, 2023 6.010 6.074 5.890 6.020 128,188 -0.07(-1.15%)
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.