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 )

1.500 -0.050 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.550 1.620 1.500 1.500 206,185 -0.05(-3.23%)
Dec 19, 2024 1.530 1.620 1.530 1.550 72,975 +0.01(+0.65%)
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%)
Nov 01, 2024 1.540 1.700 1.540 1.660 157,611 +0.11(+7.10%)
Oct 31, 2024 1.570 1.609 1.430 1.550 503,785 +0.01(+0.65%)
Oct 30, 2024 1.680 1.800 1.530 1.540 318,348 -0.17(-9.68%)
Oct 29, 2024 1.770 1.830 1.700 1.705 71,543 -0.10(-5.80%)
Oct 28, 2024 1.760 1.880 1.710 1.810 66,531 +0.00(+0.00%)
Oct 25, 2024 1.770 1.859 1.740 1.810 84,643 +0.03(+1.69%)
Oct 24, 2024 1.720 1.800 1.670 1.780 104,484 +0.09(+5.33%)
Oct 23, 2024 1.750 1.800 1.650 1.690 127,175 -0.08(-4.52%)
Oct 22, 2024 1.950 1.990 1.720 1.770 160,787 -0.18(-9.23%)
Oct 21, 2024 1.980 2.110 1.905 1.950 213,917 +0.01(+0.52%)
Oct 18, 2024 1.800 1.960 1.800 1.940 153,979 +0.15(+8.38%)
Oct 17, 2024 1.730 1.865 1.700 1.790 247,364 +0.07(+4.07%)
Oct 16, 2024 1.490 1.970 1.480 1.720 626,854 +0.26(+18.21%)
Oct 15, 2024 1.630 1.700 1.430 1.455 475,356 -0.21(-12.87%)
Oct 14, 2024 1.910 1.910 1.630 1.670 316,776 -0.23(-12.11%)
Oct 11, 2024 1.740 1.900 1.700 1.900 124,739 +0.16(+9.20%)
Oct 10, 2024 1.900 1.930 1.720 1.740 324,114 -0.17(-8.66%)
Oct 09, 2024 1.860 1.990 1.840 1.905 167,230 +0.02(+0.79%)
Oct 08, 2024 2.010 2.090 1.800 1.890 371,837 -0.18(-8.70%)
Oct 07, 2024 2.080 2.160 2.020 2.070 53,468 -0.01(-0.48%)
Oct 04, 2024 2.050 2.140 2.030 2.080 72,329 +0.04(+1.96%)
Oct 03, 2024 2.140 2.150 2.030 2.040 131,046 -0.10(-4.67%)
Oct 02, 2024 2.090 2.180 2.090 2.140 76,062 +0.01(+0.47%)
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.