Skip to main content

Luna Innovations Inc (NQ: LUNA )

6.080 +0.160 (+2.70%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 5.960 6.000 5.870 5.920 124,484 -0.10(-1.66%)
Dec 04, 2023 6.010 6.074 5.890 6.020 128,188 -0.07(-1.15%)
Dec 01, 2023 6.120 6.250 5.870 6.090 265,304 -0.28(-4.40%)
Nov 30, 2023 6.430 6.530 6.307 6.370 153,038 -0.03(-0.47%)
Nov 29, 2023 6.280 6.450 6.190 6.400 178,593 +0.20(+3.23%)
Nov 28, 2023 6.380 6.400 6.180 6.200 101,752 -0.19(-2.97%)
Nov 27, 2023 6.310 6.410 6.230 6.390 116,110 +0.02(+0.31%)
Nov 24, 2023 6.140 6.400 6.140 6.370 83,036 +0.27(+4.43%)
Nov 22, 2023 5.860 6.105 5.782 6.100 158,818 +0.35(+6.09%)
Nov 21, 2023 5.780 5.790 5.630 5.750 123,086 -0.06(-1.03%)
Nov 20, 2023 5.650 5.850 5.590 5.810 213,282 +0.22(+3.94%)
Nov 17, 2023 5.710 5.735 5.510 5.590 133,531 -0.05(-0.89%)
Nov 16, 2023 5.390 5.720 5.390 5.640 207,525 +0.19(+3.49%)
Nov 15, 2023 5.270 5.660 5.220 5.450 601,138 +0.30(+5.83%)
Nov 14, 2023 5.450 5.750 5.050 5.150 625,682 -0.24(-4.45%)
Nov 13, 2023 5.750 5.750 5.390 5.390 400,679 -0.33(-5.77%)
Nov 10, 2023 5.750 5.850 5.650 5.720 207,979 -0.06(-1.04%)
Nov 09, 2023 5.890 5.950 5.710 5.780 290,683 -0.04(-0.69%)
Nov 08, 2023 6.140 6.160 5.790 5.820 244,208 -0.28(-4.59%)
Nov 07, 2023 6.080 6.190 6.050 6.100 52,181 +0.02(+0.33%)
Nov 06, 2023 6.340 6.348 6.005 6.080 140,167 -0.20(-3.18%)
Nov 03, 2023 5.930 6.310 5.895 6.280 191,253 +0.44(+7.53%)
Nov 02, 2023 5.740 5.940 5.610 5.840 151,399 +0.13(+2.28%)
Nov 01, 2023 5.660 5.710 5.580 5.710 153,786 +0.03(+0.53%)
Oct 31, 2023 5.490 5.680 5.410 5.680 147,096 +0.20(+3.65%)
Oct 30, 2023 5.560 5.672 5.440 5.480 133,211 -0.04(-0.72%)
Oct 27, 2023 5.760 5.765 5.485 5.520 204,939 -0.25(-4.25%)
Oct 26, 2023 5.810 5.850 5.750 5.765 145,039 -0.04(-0.60%)
Oct 25, 2023 5.950 5.950 5.730 5.800 182,897 -0.17(-2.85%)
Oct 24, 2023 5.900 6.000 5.760 5.970 121,410 +0.07(+1.19%)
Oct 23, 2023 5.810 6.010 5.750 5.900 149,221 +0.04(+0.68%)
Oct 20, 2023 5.990 6.000 5.840 5.860 190,870 -0.14(-2.33%)
Oct 19, 2023 5.910 6.030 5.894 6.000 210,742 +0.03(+0.50%)
Oct 18, 2023 6.630 6.630 5.950 5.970 467,210 -0.73(-10.90%)
Oct 17, 2023 6.810 6.940 6.660 6.700 225,820 -0.12(-1.76%)
Oct 16, 2023 6.500 6.850 6.500 6.820 196,595 +0.33(+5.08%)
Oct 13, 2023 6.510 6.580 6.440 6.490 164,855 -0.04(-0.61%)
Oct 12, 2023 6.450 6.540 6.330 6.530 139,022 +0.07(+1.08%)
Oct 11, 2023 6.430 6.560 6.400 6.460 108,072 +0.01(+0.16%)
Oct 10, 2023 6.240 6.475 6.240 6.450 113,392 +0.19(+3.04%)
Oct 09, 2023 6.380 6.400 6.210 6.260 173,332 -0.24(-3.69%)
Oct 06, 2023 6.190 6.620 6.190 6.500 197,124 +0.27(+4.33%)
Oct 05, 2023 6.110 6.350 6.020 6.230 230,061 +0.08(+1.30%)
Oct 04, 2023 5.830 6.170 5.830 6.150 158,723 +0.27(+4.59%)
Oct 03, 2023 5.800 5.950 5.750 5.880 147,372 +0.00(+0.00%)
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.