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 25, 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, 2017 1.490 1.530 1.440 1.510 29,585 +0.02(+1.34%)
Jun 29, 2017 1.511 1.511 1.470 1.490 18,646 -0.01(-0.67%)
Jun 28, 2017 1.440 1.510 1.430 1.500 25,330 +0.05(+3.45%)
Jun 27, 2017 1.490 1.499 1.450 1.450 23,578 -0.03(-2.03%)
Jun 26, 2017 1.470 1.500 1.440 1.480 25,729 +0.00(+0.00%)
Jun 23, 2017 1.420 1.480 56,594 -0.02(-1.33%)
Jun 22, 2017 1.530 1.530 1.460 1.500 27,203 -0.04(-2.60%)
Jun 21, 2017 1.528 1.550 1.520 1.540 14,020 +0.03(+1.99%)
Jun 20, 2017 1.540 1.540 1.490 1.510 56,466 -0.03(-1.95%)
Jun 19, 2017 1.522 1.560 1.520 1.540 23,187 +0.03(+1.99%)
Jun 16, 2017 1.560 1.580 1.510 1.510 33,694 -0.07(-4.43%)
Jun 15, 2017 1.600 1.600 1.510 1.580 17,228 -0.03(-1.86%)
Jun 14, 2017 1.620 1.620 1.560 1.610 43,772 -0.01(-0.62%)
Jun 13, 2017 1.580 1.620 1.570 1.620 17,076 +0.06(+3.85%)
Jun 12, 2017 1.610 1.670 1.560 1.560 23,270 -0.01(-0.64%)
Jun 09, 2017 1.690 1.690 1.550 1.570 138,111 -0.11(-6.55%)
Jun 08, 2017 1.510 1.680 1.510 1.680 39,406 +0.17(+11.26%)
Jun 07, 2017 1.490 1.530 1.490 1.510 24,102 +0.01(+0.67%)
Jun 06, 2017 1.489 1.530 1.488 1.500 20,153 +0.01(+0.66%)
Jun 05, 2017 1.520 1.520 1.460 1.490 23,053 -0.03(-1.97%)
Jun 02, 2017 1.520 1.520 1.500 1.520 11,448 +0.02(+1.33%)
Jun 01, 2017 1.550 1.550 1.500 1.500 31,575 -0.03(-1.96%)
May 31, 2017 1.570 1.570 1.500 1.530 24,979 +0.01(+0.66%)
May 30, 2017 1.480 1.540 1.480 1.520 20,394 +0.01(+0.66%)
May 26, 2017 1.488 1.580 1.480 1.510 70,065 +0.02(+1.34%)
May 25, 2017 1.530 1.550 1.480 1.490 39,401 -0.05(-3.25%)
May 24, 2017 1.500 1.570 1.460 1.540 50,577 +0.03(+1.99%)
May 23, 2017 1.577 1.577 1.480 1.510 44,686 -0.03(-1.95%)
May 22, 2017 1.462 1.600 1.460 1.540 30,746 +0.04(+2.67%)
May 19, 2017 1.480 1.540 1.400 1.500 89,576 +0.01(+0.67%)
May 18, 2017 1.480 1.510 1.480 1.490 44,778 -0.02(-1.32%)
May 17, 2017 1.420 1.530 1.360 1.510 75,846 +0.09(+6.34%)
May 16, 2017 1.400 1.430 1.350 1.420 23,927 +0.04(+2.90%)
May 15, 2017 1.330 1.440 1.320 1.380 29,488 +0.03(+2.38%)
May 12, 2017 1.360 1.430 1.330 1.348 161,871 -0.15(-10.14%)
May 11, 2017 1.530 1.542 1.472 1.500 27,269 +0.02(+1.35%)
May 10, 2017 1.410 1.500 1.400 1.480 11,115 +0.02(+1.37%)
May 09, 2017 1.400 1.590 1.400 1.460 120,707 +0.05(+3.55%)
May 08, 2017 1.410 1.430 1.400 1.410 22,652 -0.00(-0.01%)
May 05, 2017 1.451 1.490 1.340 1.410 45,395 -0.06(-4.07%)
May 04, 2017 1.463 1.470 1.460 1.470 5,908 +0.02(+1.38%)
May 03, 2017 1.510 1.510 1.400 1.450 145,501 -0.08(-5.23%)
May 02, 2017 1.530 1.540 1.510 1.530 27,939 +0.03(+2.00%)
May 01, 2017 1.520 1.540 1.500 1.500 18,808 -0.04(-2.60%)
Apr 28, 2017 1.520 1.550 1.510 1.540 10,129 +0.01(+0.65%)
Apr 27, 2017 1.550 1.550 1.500 1.530 13,000 +0.03(+2.00%)
Apr 26, 2017 1.500 1.574 1.500 1.500 29,099 -0.05(-3.23%)
Apr 25, 2017 1.540 1.570 1.510 1.550 24,651 +0.08(+5.44%)
Apr 24, 2017 1.460 1.640 1.460 1.470 114,124 +0.00(+0.00%)
Apr 21, 2017 1.510 1.565 1.420 1.470 78,850 -0.06(-3.92%)
Apr 20, 2017 1.560 1.580 1.500 1.530 27,261 -0.01(-0.65%)
Apr 19, 2017 1.530 1.590 1.480 1.540 30,535 +0.01(+0.65%)
Apr 18, 2017 1.600 1.670 1.490 1.530 168,109 -0.07(-4.38%)
Apr 17, 2017 1.630 1.651 1.380 1.600 191,176 -0.13(-7.51%)
Apr 13, 2017 1.696 1.740 1.660 1.730 42,241 +0.04(+2.37%)
Apr 12, 2017 1.680 1.730 1.670 1.690 34,219 -0.02(-1.17%)
Apr 11, 2017 1.671 1.750 1.670 1.710 35,931 -0.03(-1.72%)
Apr 10, 2017 1.750 1.750 1.660 1.740 4,984 -0.00(-0.01%)
Apr 07, 2017 1.770 1.770 1.661 1.740 10,158 -0.05(-2.79%)
Apr 06, 2017 1.680 1.790 1.680 1.790 16,239 +0.06(+3.47%)
Apr 05, 2017 1.690 1.750 1.690 1.730 38,715 +0.04(+2.37%)
Apr 04, 2017 1.750 1.760 1.680 1.690 20,479 -0.03(-1.74%)
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.