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

Luna Innovations Incorporated (NQ: LUNA )

2.115 -0.105 (-4.73%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 24, 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, 2020 5.830 5.870 5.680 5.840 642,246 -0.00(-0.09%)
Jun 29, 2020 5.770 6.000 5.610 5.845 355,424 +0.13(+2.36%)
Jun 26, 2020 6.120 6.120 5.630 5.710 3,610,900 -0.44(-7.15%)
Jun 25, 2020 6.170 6.370 6.060 6.150 381,014 +0.00(+0.00%)
Jun 24, 2020 6.230 6.395 6.030 6.150 362,423 -0.09(-1.44%)
Jun 23, 2020 6.210 6.350 6.120 6.240 370,979 +0.08(+1.30%)
Jun 22, 2020 6.010 6.270 6.010 6.160 327,364 +0.15(+2.50%)
Jun 19, 2020 6.020 6.420 5.980 6.010 386,000 +0.02(+0.33%)
Jun 18, 2020 6.110 6.310 5.850 5.990 462,473 -0.16(-2.60%)
Jun 17, 2020 6.340 6.410 6.060 6.150 168,076 -0.16(-2.54%)
Jun 16, 2020 6.460 6.700 6.220 6.310 234,645 +0.06(+0.96%)
Jun 15, 2020 5.930 6.330 5.930 6.250 283,020 +0.19(+3.14%)
Jun 12, 2020 6.060 6.200 5.950 6.060 216,500 +0.23(+3.95%)
Jun 11, 2020 6.240 6.270 5.810 5.830 286,399 -0.60(-9.33%)
Jun 10, 2020 6.390 6.490 6.340 6.430 276,717 +0.08(+1.26%)
Jun 09, 2020 6.590 6.710 6.330 6.350 213,383 -0.32(-4.80%)
Jun 08, 2020 6.700 6.750 6.520 6.670 255,311 +0.04(+0.60%)
Jun 05, 2020 6.520 6.740 6.520 6.630 184,900 +0.14(+2.16%)
Jun 04, 2020 6.500 6.540 6.300 6.490 192,531 -0.04(-0.61%)
Jun 03, 2020 6.280 6.580 6.240 6.530 208,156 +0.25(+3.98%)
Jun 02, 2020 6.290 6.360 6.160 6.280 155,473 -0.01(-0.16%)
Jun 01, 2020 6.050 6.440 6.000 6.290 253,967 +0.19(+3.11%)
May 29, 2020 6.030 6.110 5.870 6.100 146,800 +0.01(+0.16%)
May 28, 2020 6.200 6.290 6.073 6.090 145,708 -0.11(-1.77%)
May 27, 2020 6.170 6.300 5.920 6.200 198,056 +0.05(+0.81%)
May 26, 2020 6.150 6.200 5.880 6.150 264,508 +0.06(+0.99%)
May 22, 2020 6.010 6.130 5.880 6.090 298,600 +0.09(+1.50%)
May 21, 2020 6.100 6.190 5.920 6.000 183,720 -0.10(-1.64%)
May 20, 2020 6.390 6.490 6.020 6.100 234,650 -0.15(-2.40%)
May 19, 2020 5.990 6.340 5.800 6.250 356,538 +0.34(+5.75%)
May 18, 2020 5.500 5.940 5.500 5.910 575,278 +0.54(+10.06%)
May 15, 2020 5.760 5.830 5.320 5.370 615,300 -0.41(-7.09%)
May 14, 2020 6.180 6.180 5.750 5.780 481,328 -0.42(-6.77%)
May 13, 2020 7.050 7.180 6.160 6.200 552,470 -0.85(-12.06%)
May 12, 2020 7.050 7.270 7.000 7.050 408,386 +0.01(+0.14%)
May 11, 2020 7.780 7.780 7.040 7.040 585,512 -0.78(-9.97%)
May 08, 2020 7.390 7.990 7.000 7.820 860,700 +0.33(+4.41%)
May 07, 2020 7.670 7.760 7.430 7.490 196,610 -0.11(-1.45%)
May 06, 2020 7.670 7.700 7.510 7.600 156,790 -0.02(-0.26%)
May 05, 2020 7.680 7.770 7.500 7.620 195,567 +0.11(+1.46%)
May 04, 2020 7.230 7.600 7.091 7.510 168,774 +0.27(+3.73%)
May 01, 2020 7.410 7.485 7.190 7.240 142,900 -0.39(-5.11%)
Apr 30, 2020 7.740 7.780 7.500 7.630 175,077 -0.14(-1.80%)
Apr 29, 2020 7.490 7.880 7.440 7.770 311,906 +0.37(+5.00%)
Apr 28, 2020 7.330 7.400 7.200 7.400 194,731 +0.19(+2.64%)
Apr 27, 2020 7.260 7.390 7.140 7.210 110,954 +0.06(+0.84%)
Apr 24, 2020 6.940 7.178 6.860 7.150 107,300 +0.24(+3.47%)
Apr 23, 2020 6.850 7.070 6.810 6.910 109,924 +0.08(+1.17%)
Apr 22, 2020 7.010 7.026 6.550 6.830 145,379 +0.11(+1.64%)
Apr 21, 2020 7.210 7.210 6.550 6.720 427,087 -0.58(-7.95%)
Apr 20, 2020 7.240 7.650 7.020 7.300 413,824 +0.03(+0.41%)
Apr 17, 2020 7.470 7.800 7.100 7.270 277,800 -0.07(-0.95%)
Apr 16, 2020 7.160 7.500 6.950 7.340 234,192 +0.23(+3.23%)
Apr 15, 2020 6.680 7.130 6.510 7.110 304,375 +0.28(+4.10%)
Apr 14, 2020 6.680 7.000 6.580 6.830 197,766 +0.27(+4.12%)
Apr 13, 2020 6.680 6.690 6.471 6.560 167,487 -0.09(-1.35%)
Apr 09, 2020 6.480 6.680 6.380 6.650 223,100 +0.34(+5.39%)
Apr 08, 2020 6.070 6.500 6.060 6.310 158,501 +0.26(+4.30%)
Apr 07, 2020 6.320 6.540 5.990 6.050 247,218 -0.02(-0.33%)
Apr 06, 2020 5.960 6.110 5.770 6.070 172,902 +0.35(+6.12%)
Apr 03, 2020 5.750 5.870 5.490 5.720 152,700 -0.11(-1.89%)
Apr 02, 2020 5.850 6.080 5.710 5.830 106,552 -0.02(-0.34%)
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.