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

Luna Innovations Incorporated - Common Stock (NQ: LUNA )

2.010 -0.150 (-6.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2025 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 (%)
Dec 31, 2024 2.160 0 +0.10(+4.85%)
Dec 30, 2024 2.150 2.200 2.000 2.060 529,298 -0.11(-5.07%)
Dec 27, 2024 2.190 2.470 2.100 2.170 1,105,819 +0.12(+5.85%)
Dec 26, 2024 1.730 2.130 1.712 2.050 1,377,897 +0.43(+26.54%)
Dec 24, 2024 1.560 1.660 1.540 1.620 97,739 +0.05(+3.18%)
Dec 23, 2024 1.500 1.608 1.500 1.570 154,579 +0.07(+4.67%)
Dec 20, 2024 1.550 1.620 1.500 1.500 206,185 -0.06(-3.85%)
Dec 19, 2024 1.530 1.620 1.530 1.560 71,502 +0.02(+1.30%)
Dec 18, 2024 1.640 1.700 1.535 1.540 149,850 -0.10(-6.38%)
Dec 17, 2024 1.670 1.710 1.612 1.645 84,539 -0.02(-1.50%)
Dec 16, 2024 1.680 1.725 1.600 1.670 246,249 -0.03(-1.76%)
Dec 13, 2024 1.770 1.780 1.680 1.700 103,222 -0.06(-3.68%)
Dec 12, 2024 1.810 1.828 1.720 1.765 122,165 -0.05(-2.49%)
Dec 11, 2024 1.830 1.870 1.712 1.810 180,436 +0.00(+0.00%)
Dec 10, 2024 1.820 1.840 1.700 1.810 98,645 -0.00(-0.28%)
Dec 09, 2024 1.900 1.914 1.790 1.815 189,533 -0.02(-0.82%)
Dec 06, 2024 1.780 1.840 1.760 1.830 75,768 +0.06(+3.39%)
Dec 05, 2024 1.940 1.980 1.760 1.770 203,672 -0.15(-7.81%)
Dec 04, 2024 1.850 1.990 1.850 1.920 130,318 +0.06(+3.23%)
Dec 03, 2024 1.980 2.020 1.840 1.860 129,405 -0.10(-5.10%)
Dec 02, 2024 1.760 2.000 1.760 1.960 249,241 +0.20(+11.36%)
Nov 29, 2024 1.690 1.820 1.690 1.760 87,679 -0.02(-1.12%)
Nov 27, 2024 1.830 1.880 1.720 1.780 101,415 -0.04(-2.20%)
Nov 26, 2024 1.900 2.010 1.810 1.820 149,987 -0.06(-3.19%)
Nov 25, 2024 1.870 2.140 1.860 1.880 513,644 +0.02(+1.08%)
Nov 22, 2024 1.650 1.880 1.650 1.860 229,338 +0.22(+13.41%)
Nov 21, 2024 1.630 1.747 1.620 1.640 143,364 +0.01(+0.61%)
Nov 20, 2024 1.640 1.660 1.560 1.630 138,137 -0.01(-0.61%)
Nov 19, 2024 1.640 1.690 1.625 1.640 79,129 -0.01(-0.61%)
Nov 18, 2024 1.710 1.710 1.640 1.650 108,888 +0.02(+1.23%)
Nov 15, 2024 1.590 1.683 1.580 1.630 129,602 +0.06(+3.82%)
Nov 14, 2024 1.680 1.800 1.550 1.570 208,272 -0.06(-3.68%)
Nov 13, 2024 1.640 1.790 1.610 1.630 149,617 +0.04(+2.52%)
Nov 12, 2024 1.600 1.649 1.540 1.590 225,104 -0.02(-1.24%)
Nov 11, 2024 1.600 1.645 1.560 1.610 109,477 +0.01(+0.31%)
Nov 08, 2024 1.630 1.660 1.580 1.605 90,338 -0.01(-0.31%)
Nov 07, 2024 1.540 1.655 1.540 1.610 135,488 +0.03(+1.58%)
Nov 06, 2024 1.600 1.610 1.505 1.585 156,806 +0.01(+0.96%)
Nov 05, 2024 1.560 1.630 1.510 1.570 82,553 -0.00(-0.32%)
Nov 04, 2024 1.640 1.653 1.560 1.575 100,740 -0.08(-5.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.