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, 2022 5.750 5.880 5.670 5.830 127,526 -0.05(-0.85%)
Jun 29, 2022 5.560 6.010 5.470 5.880 213,340 +0.33(+5.95%)
Jun 28, 2022 5.820 5.825 5.520 5.550 210,779 -0.24(-4.15%)
Jun 27, 2022 6.160 6.375 5.780 5.790 351,047 -0.34(-5.55%)
Jun 24, 2022 5.570 6.460 5.430 6.130 4,497,128 +0.64(+11.66%)
Jun 23, 2022 5.040 5.490 5.030 5.490 278,009 +0.45(+8.93%)
Jun 22, 2022 4.910 5.280 4.910 5.040 506,760 +0.03(+0.60%)
Jun 21, 2022 5.070 5.135 4.950 5.010 597,444 +0.05(+1.01%)
Jun 17, 2022 4.940 5.040 4.880 4.960 556,634 -0.02(-0.40%)
Jun 16, 2022 5.190 5.200 4.900 4.980 328,905 -0.43(-7.95%)
Jun 15, 2022 5.410 5.570 5.320 5.410 245,669 +0.00(+0.00%)
Jun 14, 2022 5.440 5.460 5.300 5.410 287,308 +0.02(+0.37%)
Jun 13, 2022 5.720 5.720 5.220 5.390 378,539 -0.49(-8.33%)
Jun 10, 2022 6.140 6.140 5.875 5.880 192,980 -0.38(-6.07%)
Jun 09, 2022 6.210 6.330 6.150 6.260 208,434 -0.01(-0.16%)
Jun 08, 2022 6.390 6.490 6.260 6.270 214,597 -0.27(-4.13%)
Jun 07, 2022 6.170 6.640 6.170 6.540 354,521 +0.28(+4.47%)
Jun 06, 2022 6.170 6.310 6.100 6.260 210,176 +0.14(+2.29%)
Jun 03, 2022 6.130 6.210 6.060 6.120 121,288 -0.11(-1.77%)
Jun 02, 2022 5.890 6.275 5.890 6.230 171,404 +0.33(+5.59%)
Jun 01, 2022 6.100 6.180 5.830 5.900 197,499 -0.14(-2.32%)
May 31, 2022 6.140 6.260 6.010 6.040 185,232 -0.10(-1.63%)
May 27, 2022 5.940 6.180 5.910 6.140 168,383 +0.27(+4.60%)
May 26, 2022 5.640 5.930 5.640 5.870 165,221 +0.22(+3.89%)
May 25, 2022 5.730 5.750 5.608 5.650 210,264 -0.10(-1.74%)
May 24, 2022 5.610 5.770 5.410 5.750 205,259 +0.10(+1.77%)
May 23, 2022 5.620 5.700 5.435 5.650 175,273 +0.26(+4.82%)
May 20, 2022 5.780 5.810 5.270 5.390 218,871 -0.24(-4.26%)
May 19, 2022 5.780 5.960 5.620 5.630 168,712 -0.16(-2.76%)
May 18, 2022 6.090 6.165 5.740 5.790 233,965 -0.35(-5.70%)
May 17, 2022 5.750 6.280 5.700 6.140 389,696 +0.51(+9.06%)
May 16, 2022 6.470 6.470 5.510 5.630 521,454 +0.25(+4.65%)
May 13, 2022 5.190 5.400 5.150 5.380 252,752 +0.20(+3.86%)
May 12, 2022 5.130 5.340 5.050 5.180 255,490 +0.02(+0.39%)
May 11, 2022 5.400 5.560 5.100 5.160 241,315 -0.17(-3.19%)
May 10, 2022 5.120 5.420 5.100 5.330 206,188 +0.28(+5.54%)
May 09, 2022 5.160 5.200 4.970 5.050 155,246 -0.18(-3.44%)
May 06, 2022 5.390 5.390 5.110 5.230 143,417 -0.18(-3.33%)
May 05, 2022 5.630 5.750 5.305 5.410 183,494 -0.29(-5.09%)
May 04, 2022 5.530 5.710 5.430 5.700 247,432 +0.18(+3.26%)
May 03, 2022 5.590 5.620 5.410 5.520 160,583 -0.08(-1.43%)
May 02, 2022 5.470 5.610 5.442 5.600 149,999 +0.08(+1.45%)
Apr 29, 2022 5.630 5.750 5.500 5.520 118,980 -0.17(-2.99%)
Apr 28, 2022 5.730 5.900 5.470 5.690 135,964 +0.04(+0.71%)
Apr 27, 2022 5.600 5.790 5.600 5.650 169,141 +0.07(+1.25%)
Apr 26, 2022 5.900 5.900 5.550 5.580 145,850 -0.32(-5.42%)
Apr 25, 2022 5.860 5.960 5.740 5.900 158,208 +0.04(+0.68%)
Apr 22, 2022 6.000 6.195 5.840 5.860 176,464 -0.19(-3.14%)
Apr 21, 2022 6.080 6.085 5.920 6.050 231,677 +0.07(+1.17%)
Apr 20, 2022 6.470 6.470 5.930 5.980 255,190 -0.40(-6.27%)
Apr 19, 2022 6.210 6.538 6.210 6.380 115,139 +0.14(+2.24%)
Apr 18, 2022 6.200 6.367 6.120 6.240 157,906 +0.00(+0.00%)
Apr 14, 2022 6.560 6.560 6.220 6.240 163,197 -0.30(-4.59%)
Apr 13, 2022 6.530 6.620 6.390 6.540 140,650 -0.04(-0.61%)
Apr 12, 2022 6.690 6.797 6.470 6.580 119,570 -0.05(-0.75%)
Apr 11, 2022 6.770 6.810 6.620 6.630 100,935 -0.24(-3.49%)
Apr 08, 2022 6.920 6.938 6.760 6.870 96,478 -0.07(-1.01%)
Apr 07, 2022 7.210 7.235 6.895 6.940 103,394 -0.25(-3.48%)
Apr 06, 2022 7.280 7.320 7.030 7.190 154,554 -0.17(-2.31%)
Apr 05, 2022 7.450 7.500 7.260 7.360 122,295 -0.09(-1.21%)
Apr 04, 2022 7.540 7.610 7.410 7.450 99,159 -0.04(-0.53%)
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.