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

Luna Innovations Incorporated (NQ: LUNA )

2.050 -0.170 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2016 1.440 1.490 1.410 1.410 32,195 +0.01(+0.71%)
Sep 29, 2016 1.460 1.460 1.380 1.400 58,160 -0.07(-4.76%)
Sep 28, 2016 1.490 1.540 1.450 1.470 20,489 -0.02(-1.34%)
Sep 27, 2016 1.480 1.520 1.470 1.490 33,877 +0.04(+2.76%)
Sep 26, 2016 1.500 1.540 1.440 1.450 86,173 -0.08(-5.23%)
Sep 23, 2016 1.550 1.570 1.490 1.530 97,250 -0.03(-1.92%)
Sep 22, 2016 1.500 1.690 1.494 1.560 505,604 +0.06(+4.00%)
Sep 21, 2016 1.420 1.500 1.420 1.500 43,979 +0.08(+5.63%)
Sep 20, 2016 1.480 1.480 1.420 1.420 58,040 -0.06(-4.05%)
Sep 19, 2016 1.440 1.480 1.402 1.480 51,523 +0.03(+2.07%)
Sep 16, 2016 1.450 1.470 1.380 1.450 242,366 +0.00(+0.00%)
Sep 15, 2016 1.440 1.540 1.440 1.450 178,750 +0.02(+1.40%)
Sep 14, 2016 1.450 1.500 1.430 1.430 152,328 -0.01(-0.69%)
Sep 13, 2016 1.390 1.670 1.370 1.440 1,259,008 +0.07(+5.11%)
Sep 12, 2016 1.336 1.410 1.336 1.370 114,281 +0.01(+0.74%)
Sep 09, 2016 1.340 1.410 1.310 1.360 189,950 +0.01(+0.74%)
Sep 08, 2016 1.260 1.400 1.260 1.350 294,870 +0.09(+7.14%)
Sep 07, 2016 1.180 1.290 1.180 1.260 269,704 +0.07(+5.88%)
Sep 06, 2016 1.150 1.250 1.150 1.190 61,158 +0.05(+4.39%)
Sep 02, 2016 1.180 1.140 1.140 1.140 29,800 -0.05(-4.28%)
Sep 01, 2016 1.200 1.210 1.170 1.191 39,489 -0.01(-0.75%)
Aug 31, 2016 1.250 1.250 1.200 1.200 64,820 -0.04(-3.23%)
Aug 30, 2016 1.190 1.290 1.190 1.240 150,523 +0.03(+2.07%)
Aug 29, 2016 1.180 1.240 1.176 1.215 75,095 +0.02(+2.08%)
Aug 26, 2016 1.210 1.220 1.160 1.190 65,087 -0.01(-0.83%)
Aug 25, 2016 1.160 1.250 1.160 1.200 69,181 +0.03(+2.35%)
Aug 24, 2016 1.190 1.230 1.170 1.173 88,793 -0.03(-2.29%)
Aug 23, 2016 1.160 1.200 1.132 1.200 62,527 +0.05(+4.35%)
Aug 22, 2016 1.130 1.160 1.100 1.150 57,866 +0.03(+2.68%)
Aug 19, 2016 1.120 1.170 1.120 1.120 92,528 +0.01(+0.90%)
Aug 18, 2016 1.100 1.140 1.090 1.110 73,028 +0.02(+1.83%)
Aug 17, 2016 1.120 1.160 1.080 1.090 280,518 -0.04(-3.54%)
Aug 16, 2016 1.220 1.220 1.130 1.130 143,889 -0.08(-6.61%)
Aug 15, 2016 1.200 1.230 1.200 1.210 102,970 +0.01(+0.83%)
Aug 12, 2016 1.250 1.256 1.110 1.200 335,860 +0.02(+1.69%)
Aug 11, 2016 1.270 1.280 1.130 1.180 439,591 -0.11(-8.53%)
Aug 10, 2016 1.400 1.450 1.160 1.290 788,444 -0.21(-14.00%)
Aug 09, 2016 1.400 1.500 1.400 1.500 190,588 +0.11(+7.91%)
Aug 08, 2016 1.390 1.450 1.390 1.390 71,994 +0.00(+0.00%)
Aug 05, 2016 1.370 1.400 1.340 1.390 75,764 +0.03(+2.21%)
Aug 04, 2016 1.350 1.380 1.320 1.360 43,555 +0.02(+1.49%)
Aug 03, 2016 1.360 1.390 1.330 1.340 46,249 -0.01(-0.74%)
Aug 02, 2016 1.300 1.390 1.300 1.350 49,106 +0.02(+1.50%)
Aug 01, 2016 1.310 1.370 1.300 1.330 65,610 +0.02(+1.53%)
Jul 29, 2016 1.320 1.379 1.300 1.310 13,058 -0.02(-1.50%)
Jul 28, 2016 1.360 1.380 1.330 1.330 30,772 -0.02(-1.48%)
Jul 27, 2016 1.400 1.450 1.340 1.350 68,433 -0.03(-2.17%)
Jul 26, 2016 1.380 1.420 1.347 1.380 57,594 +0.02(+1.47%)
Jul 25, 2016 1.410 1.410 1.320 1.360 81,112 -0.04(-2.86%)
Jul 22, 2016 1.410 1.410 1.310 1.400 22,265 +0.02(+1.45%)
Jul 21, 2016 1.440 1.450 1.300 1.380 75,943 -0.05(-3.50%)
Jul 20, 2016 1.390 1.489 1.390 1.430 126,069 +0.05(+3.62%)
Jul 19, 2016 1.410 1.470 1.370 1.380 332,137 +0.01(+0.73%)
Jul 18, 2016 1.310 1.610 1.310 1.370 617,470 +0.07(+5.38%)
Jul 15, 2016 1.260 1.320 1.240 1.300 39,567 +0.05(+4.00%)
Jul 14, 2016 1.240 1.260 1.240 1.250 24,624 +0.01(+0.81%)
Jul 13, 2016 1.260 1.260 1.220 1.240 19,402 -0.01(-0.80%)
Jul 12, 2016 1.180 1.300 1.180 1.250 50,101 +0.01(+0.81%)
Jul 11, 2016 1.220 1.240 1.190 1.240 29,910 +0.03(+2.48%)
Jul 08, 2016 1.220 1.250 1.180 1.210 34,067 -0.01(-0.82%)
Jul 07, 2016 1.200 1.240 1.191 1.220 30,131 +0.02(+1.66%)
Jul 05, 2016 1.210 1.250 1.180 1.200 16,052 -0.04(-3.22%)
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.