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

Luna Innovations Incorporated (NQ: LUNA )

2.800 +0.040 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2009 0.5799 0.5799 0.4999 0.5000 21,471 +0.01(+2.04%)
Jun 29, 2009 0.5500 0.5500 0.4500 0.4900 27,315 +0.00(+0.00%)
Jun 26, 2009 0.4800 0.5000 0.4800 0.4900 31,930 +0.03(+6.52%)
Jun 25, 2009 0.4613 0.4900 0.4210 0.4600 20,595 +0.03(+6.98%)
Jun 24, 2009 0.4800 0.4900 0.4000 0.4300 32,055 -0.04(-8.51%)
Jun 23, 2009 0.5000 0.5100 0.4499 0.4700 24,370 -0.04(-7.84%)
Jun 22, 2009 0.5599 0.5599 0.5000 0.5100 21,678 -0.04(-7.27%)
Jun 19, 2009 0.5500 0.5999 0.5500 0.5500 30,485 -0.04(-6.78%)
Jun 18, 2009 0.5650 0.6000 0.5650 0.5900 15,371 +0.02(+2.61%)
Jun 17, 2009 0.6004 0.6004 0.5500 0.5750 13,266 -0.03(-4.17%)
Jun 16, 2009 0.6000 0.7000 0.5600 0.6000 37,337 +0.01(+0.84%)
Jun 15, 2009 0.6100 0.6200 0.5950 0.5950 26,780 -0.04(-5.56%)
Jun 12, 2009 0.6900 0.6900 0.5999 0.6300 67,510 -0.02(-3.12%)
Jun 11, 2009 0.5998 0.6800 0.5950 0.6503 145,596 +0.06(+10.22%)
Jun 10, 2009 0.5000 0.7500 0.4200 0.5900 250,677 +0.13(+28.26%)
Jun 09, 2009 0.4700 0.4998 0.4510 0.4600 48,399 +0.01(+2.22%)
Jun 08, 2009 0.4510 0.4800 0.4500 0.4500 42,085 +0.00(+0.02%)
Jun 05, 2009 0.5000 0.5000 0.4400 0.4499 112,466 -0.01(-2.20%)
Jun 04, 2009 0.5400 0.5400 0.4500 0.4600 100,167 -0.03(-6.12%)
Jun 03, 2009 0.5000 0.5000 0.4400 0.4900 53,151 +0.01(+2.08%)
Jun 02, 2009 0.5500 0.5700 0.3500 0.4800 73,520 -0.07(-12.71%)
Jun 01, 2009 0.5200 0.5500 0.5000 0.5499 128,220 +0.01(+1.83%)
May 29, 2009 0.5600 0.6000 0.5400 0.5400 66,411 -0.06(-10.00%)
May 28, 2009 0.6200 0.6200 0.5604 0.6000 47,271 +0.02(+3.45%)
May 27, 2009 0.6500 0.6501 0.5800 0.5800 32,267 -0.01(-1.69%)
May 26, 2009 0.6000 0.6440 0.5900 0.5900 74,210 -0.03(-4.84%)
May 22, 2009 0.6700 0.6700 0.5650 0.6200 94,320 -0.05(-7.46%)
May 21, 2009 0.7000 0.7001 0.6700 0.6700 61,935 -0.02(-2.90%)
May 20, 2009 0.7700 0.7700 0.6800 0.6900 37,740 +0.00(+0.00%)
May 19, 2009 0.6100 0.7299 0.6100 0.6900 136,117 +0.02(+2.99%)
May 18, 2009 0.7100 0.7101 0.6103 0.6700 96,257 -0.04(-5.63%)
May 15, 2009 0.7300 0.7400 0.7000 0.7100 29,069 -0.01(-1.53%)
May 14, 2009 0.7900 0.7910 0.7000 0.7210 64,627 -0.06(-7.56%)
May 13, 2009 0.8800 0.8900 0.7710 0.7800 217,588 -0.04(-4.88%)
May 12, 2009 0.8000 0.9000 0.7710 0.8200 104,307 +0.04(+5.13%)
May 11, 2009 0.8400 0.8400 0.7710 0.7800 40,312 +0.00(+0.00%)
May 08, 2009 0.8200 0.8358 0.7600 0.7800 30,400 -0.06(-7.14%)
May 07, 2009 0.8400 0.8400 0.7500 0.8400 36,640 +0.06(+7.69%)
May 06, 2009 0.7799 0.7898 0.7400 0.7800 71,985 +0.04(+5.41%)
May 05, 2009 0.7500 0.7900 0.7300 0.7400 100,019 -0.01(-1.32%)
May 04, 2009 0.7600 0.8000 0.7400 0.7499 70,860 -0.03(-3.87%)
May 01, 2009 0.7400 0.8400 0.7400 0.7801 80,828 +0.04(+5.42%)
Apr 30, 2009 0.7900 0.7900 0.7100 0.7400 90,162 +0.01(+1.37%)
Apr 29, 2009 0.7600 0.7600 0.7000 0.7300 167,785 -0.05(-6.41%)
Apr 28, 2009 0.8000 0.8400 0.7000 0.7800 213,328 -0.04(-4.88%)
Apr 27, 2009 0.9400 0.9500 0.7500 0.8200 188,188 -0.10(-10.87%)
Apr 24, 2009 1.020 1.070 0.9200 0.9200 277,002 -0.09(-8.92%)
Apr 23, 2009 1.120 1.180 1.000 1.010 716,869 -0.09(-8.17%)
Apr 22, 2009 1.050 1.400 0.6600 1.100 1,136,942 -0.73(-39.89%)
Apr 21, 2009 1.780 1.830 1.500 1.830 24,500 -0.02(-1.08%)
Apr 20, 2009 1.570 1.900 1.532 1.850 7,330 +0.05(+2.78%)
Apr 17, 2009 1.720 1.800 1.520 1.800 15,204 +0.06(+3.45%)
Apr 16, 2009 1.800 1.800 1.630 1.740 10,314 -0.02(-1.16%)
Apr 15, 2009 1.520 1.780 1.520 1.760 7,378 +0.20(+12.85%)
Apr 14, 2009 1.710 1.750 1.560 1.560 13,636 -0.17(-9.83%)
Apr 13, 2009 1.730 1.730 1.680 1.730 4,157 +0.05(+2.98%)
Apr 09, 2009 1.410 1.730 1.410 1.680 18,611 +0.28(+20.00%)
Apr 08, 2009 1.360 1.490 1.360 1.400 14,535 +0.10(+7.69%)
Apr 07, 2009 1.240 1.370 1.240 1.300 13,523 +0.10(+8.33%)
Apr 06, 2009 1.120 1.250 1.120 1.200 9,493 +0.07(+6.19%)
Apr 03, 2009 1.080 1.200 1.061 1.130 17,675 +0.10(+9.72%)
Apr 02, 2009 1.100 1.188 1.000 1.030 13,306 -0.04(-3.74%)
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.