Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.205 -0.160 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.100 4.890 4.080 4.620 274,946 +0.76(+19.69%)
Jun 27, 2008 5.050 5.480 3.750 3.860 779,525 -1.02(-20.90%)
Jun 26, 2008 5.850 5.850 4.860 4.880 247,405 -1.05(-17.71%)
Jun 25, 2008 5.800 6.030 5.748 5.930 35,940 +0.13(+2.24%)
Jun 24, 2008 5.890 5.950 5.670 5.800 38,776 -0.02(-0.34%)
Jun 23, 2008 6.300 6.300 5.550 5.820 83,494 -0.41(-6.58%)
Jun 20, 2008 6.370 6.460 6.190 6.230 17,711 +0.06(+0.97%)
Jun 19, 2008 6.150 6.320 6.000 6.170 45,671 +0.08(+1.31%)
Jun 18, 2008 6.240 6.510 6.020 6.090 26,020 -0.10(-1.62%)
Jun 17, 2008 6.515 6.520 6.130 6.190 61,835 -0.31(-4.77%)
Jun 16, 2008 6.500 6.550 6.320 6.500 6,587 +0.01(+0.15%)
Jun 13, 2008 6.800 6.800 6.360 6.490 12,601 -0.29(-4.28%)
Jun 12, 2008 6.850 6.990 6.740 6.780 26,005 +0.05(+0.74%)
Jun 11, 2008 7.360 7.360 6.690 6.730 72,296 -0.67(-9.05%)
Jun 10, 2008 7.430 7.600 7.360 7.400 13,142 -0.27(-3.52%)
Jun 09, 2008 7.640 7.830 7.460 7.670 15,710 -0.01(-0.13%)
Jun 06, 2008 7.870 7.910 7.640 7.680 6,365 -0.14(-1.79%)
Jun 05, 2008 7.870 7.910 7.611 7.820 21,195 +0.06(+0.77%)
Jun 04, 2008 7.560 7.820 7.553 7.760 16,930 +0.24(+3.19%)
Jun 03, 2008 7.540 7.670 7.480 7.520 10,000 -0.03(-0.40%)
Jun 02, 2008 7.850 7.920 7.530 7.550 35,151 -0.28(-3.58%)
May 30, 2008 8.050 8.050 7.800 7.830 13,261 -0.10(-1.26%)
May 29, 2008 8.000 8.020 7.890 7.930 9,011 -0.04(-0.50%)
May 28, 2008 7.800 8.000 7.800 7.970 8,404 +0.03(+0.38%)
May 27, 2008 8.020 8.020 7.750 7.940 21,510 +0.15(+1.93%)
May 26, 2008 8.070 8.070 7.750 7.790 17,441 +0.00(+0.00%)
May 23, 2008 8.070 8.070 7.750 7.790 17,101 -0.21(-2.58%)
May 22, 2008 8.000 8.250 7.980 7.996 12,226 +0.02(+0.20%)
May 21, 2008 7.770 8.090 7.600 7.980 43,547 +0.26(+3.37%)
May 20, 2008 8.000 8.000 7.720 7.720 19,948 -0.24(-3.02%)
May 19, 2008 7.930 8.180 7.900 7.960 40,577 -0.02(-0.25%)
May 16, 2008 8.100 8.350 7.730 7.980 68,182 -0.06(-0.73%)
May 15, 2008 8.400 8.420 7.820 8.039 84,801 -0.22(-2.68%)
May 14, 2008 8.000 8.490 7.960 8.260 114,090 +0.31(+3.90%)
May 13, 2008 7.410 7.950 7.280 7.950 50,268 +0.58(+7.87%)
May 12, 2008 7.600 7.890 7.350 7.370 51,216 -0.20(-2.64%)
May 09, 2008 7.130 7.650 7.000 7.570 129,906 +0.57(+8.14%)
May 08, 2008 7.230 7.250 7.000 7.000 24,722 -0.15(-2.10%)
May 07, 2008 7.350 7.350 6.990 7.150 46,678 +0.02(+0.28%)
May 06, 2008 7.090 7.200 7.040 7.130 40,099 +0.12(+1.71%)
May 05, 2008 7.010 7.250 6.940 7.010 36,086 +0.02(+0.29%)
May 02, 2008 7.170 7.180 6.870 6.990 12,950 -0.06(-0.85%)
May 01, 2008 6.880 7.190 6.880 7.050 15,044 +0.14(+2.03%)
Apr 30, 2008 7.250 7.250 6.910 6.910 27,480 -0.31(-4.29%)
Apr 29, 2008 6.950 7.220 6.950 7.220 23,290 +0.37(+5.40%)
Apr 28, 2008 7.310 7.480 6.830 6.850 38,850 -0.50(-6.80%)
Apr 25, 2008 7.070 7.379 7.070 7.350 14,100 +0.26(+3.67%)
Apr 24, 2008 7.200 7.369 7.090 7.090 17,644 -0.05(-0.70%)
Apr 23, 2008 7.300 7.590 7.140 7.140 10,348 -0.13(-1.79%)
Apr 22, 2008 7.150 7.490 7.090 7.270 30,088 +0.10(+1.39%)
Apr 21, 2008 7.210 7.250 7.010 7.170 15,369 +0.00(+0.00%)
Apr 18, 2008 7.270 7.270 6.820 7.170 25,828 +0.02(+0.28%)
Apr 17, 2008 7.150 7.160 6.850 7.150 31,360 -0.04(-0.56%)
Apr 16, 2008 6.946 7.480 6.946 7.190 21,100 +0.23(+3.30%)
Apr 15, 2008 7.180 7.180 6.820 6.960 13,770 -0.16(-2.25%)
Apr 14, 2008 7.310 7.470 6.760 7.120 61,783 -0.14(-1.93%)
Apr 11, 2008 7.870 8.200 7.260 7.260 70,654 -0.60(-7.63%)
Apr 10, 2008 8.400 8.480 7.810 7.860 83,496 -0.36(-4.38%)
Apr 09, 2008 8.010 8.500 7.800 8.220 82,636 -0.27(-3.18%)
Apr 08, 2008 8.050 8.490 7.830 8.490 76,254 +0.39(+4.81%)
Apr 07, 2008 8.120 8.120 7.930 8.100 35,807 +0.06(+0.75%)
Apr 04, 2008 8.000 8.150 7.800 8.040 50,917 +0.09(+1.13%)
Apr 03, 2008 7.450 8.240 7.450 7.950 127,346 +0.16(+2.05%)
Apr 02, 2008 7.810 7.810 7.310 7.790 152,137 -0.02(-0.26%)
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.