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

Luna Innovations Incorporated (NQ: LUNA )

2.770 -0.030 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2023 9.880 10.23 9.800 10.04 252,868 +0.20(+2.03%)
Feb 27, 2023 9.410 10.11 9.410 9.840 328,263 +0.78(+8.61%)
Feb 24, 2023 9.180 9.260 8.995 9.060 68,306 -0.22(-2.37%)
Feb 23, 2023 9.030 9.400 9.030 9.280 93,936 +0.42(+4.74%)
Feb 22, 2023 8.790 9.040 8.780 8.860 88,017 +0.00(+0.00%)
Feb 21, 2023 9.280 9.330 8.820 8.860 187,563 -0.46(-4.94%)
Feb 17, 2023 9.400 9.470 9.240 9.320 87,201 -0.12(-1.27%)
Feb 16, 2023 9.430 9.580 9.110 9.440 207,277 -0.13(-1.36%)
Feb 15, 2023 9.650 9.820 9.550 9.570 157,829 -0.27(-2.74%)
Feb 14, 2023 9.480 10.24 9.420 9.840 469,266 +0.36(+3.80%)
Feb 13, 2023 9.200 9.530 9.140 9.480 122,559 +0.26(+2.82%)
Feb 10, 2023 9.220 9.360 9.090 9.220 102,889 -0.05(-0.54%)
Feb 09, 2023 9.380 9.616 9.220 9.270 144,841 -0.02(-0.22%)
Feb 08, 2023 9.780 9.800 9.260 9.290 113,570 -0.48(-4.91%)
Feb 07, 2023 9.860 9.960 9.530 9.770 123,187 +0.01(+0.10%)
Feb 06, 2023 9.400 9.990 9.400 9.760 212,586 +0.36(+3.83%)
Feb 03, 2023 9.210 9.583 9.135 9.400 177,059 +0.13(+1.40%)
Feb 02, 2023 8.840 9.360 8.759 9.270 204,129 +0.64(+7.42%)
Feb 01, 2023 8.810 8.815 8.500 8.630 236,066 -0.21(-2.38%)
Jan 31, 2023 9.030 9.050 8.800 8.840 157,561 -0.20(-2.21%)
Jan 30, 2023 9.020 9.160 8.870 9.040 80,890 +0.02(+0.22%)
Jan 27, 2023 9.070 9.190 8.920 9.020 114,156 -0.04(-0.44%)
Jan 26, 2023 9.220 9.330 9.050 9.060 75,243 -0.15(-1.63%)
Jan 25, 2023 9.220 9.260 9.010 9.210 69,817 -0.03(-0.32%)
Jan 24, 2023 9.390 9.465 9.150 9.240 128,479 -0.27(-2.84%)
Jan 23, 2023 9.350 9.660 9.345 9.510 140,950 +0.11(+1.17%)
Jan 20, 2023 9.180 9.570 9.140 9.400 113,978 +0.22(+2.40%)
Jan 19, 2023 9.250 9.280 9.020 9.180 131,879 -0.13(-1.40%)
Jan 18, 2023 9.340 9.567 9.210 9.310 120,691 +0.09(+0.98%)
Jan 17, 2023 9.100 9.650 9.050 9.220 211,206 +0.05(+0.55%)
Jan 13, 2023 9.040 9.320 8.842 9.170 167,237 +0.20(+2.23%)
Jan 12, 2023 9.320 9.320 8.830 8.970 178,319 -0.30(-3.24%)
Jan 11, 2023 9.030 9.470 8.950 9.270 279,294 +0.31(+3.46%)
Jan 10, 2023 9.810 9.885 8.780 8.960 623,841 -0.79(-8.10%)
Jan 09, 2023 9.900 10.15 9.660 9.750 312,408 -0.01(-0.10%)
Jan 06, 2023 9.960 9.970 9.285 9.760 401,780 -0.23(-2.30%)
Jan 05, 2023 10.10 10.45 9.920 9.990 760,645 +0.25(+2.57%)
Jan 04, 2023 9.140 10.38 9.095 9.740 1,687,106 +0.75(+8.34%)
Jan 03, 2023 8.990 9.346 8.900 8.990 250,985 +0.20(+2.28%)
Dec 30, 2022 8.860 9.000 8.720 8.790 104,620 -0.34(-3.72%)
Dec 29, 2022 8.930 9.130 8.905 9.130 126,025 +0.30(+3.40%)
Dec 28, 2022 8.820 8.970 8.710 8.830 76,961 -0.02(-0.23%)
Dec 27, 2022 8.920 8.980 8.600 8.850 172,726 -0.03(-0.34%)
Dec 23, 2022 9.090 9.200 8.700 8.880 171,350 -0.17(-1.88%)
Dec 22, 2022 8.950 9.080 8.640 9.050 138,381 +0.06(+0.67%)
Dec 21, 2022 8.970 9.140 8.910 8.990 193,663 +0.19(+2.16%)
Dec 20, 2022 8.800 8.890 8.660 8.800 154,812 +0.00(+0.00%)
Dec 19, 2022 9.200 9.200 8.800 8.800 206,178 -0.33(-3.61%)
Dec 16, 2022 9.490 9.570 9.120 9.130 191,951 -0.15(-1.62%)
Dec 15, 2022 9.170 9.690 9.000 9.280 352,865 -0.02(-0.22%)
Dec 14, 2022 8.750 9.399 8.750 9.300 783,333 +1.17(+14.39%)
Dec 13, 2022 8.200 8.300 8.045 8.130 141,181 +0.10(+1.25%)
Dec 12, 2022 8.000 8.130 7.780 8.030 100,973 +0.01(+0.12%)
Dec 09, 2022 8.090 8.150 7.855 8.020 95,565 -0.09(-1.11%)
Dec 08, 2022 7.440 8.220 7.320 8.110 240,657 +0.70(+9.45%)
Dec 07, 2022 7.350 7.580 7.053 7.410 152,839 +0.10(+1.37%)
Dec 06, 2022 7.400 7.640 7.285 7.310 161,376 -0.16(-2.14%)
Dec 05, 2022 7.400 7.530 7.250 7.470 88,435 +0.03(+0.40%)
Dec 02, 2022 7.200 7.460 7.070 7.440 143,909 +0.17(+2.34%)
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.