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

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2014 1.400 1.430 1.380 1.390 121,163 -0.01(-0.71%)
Sep 29, 2014 1.390 1.440 1.360 1.400 206,790 +0.03(+2.19%)
Sep 26, 2014 1.390 1.420 1.360 1.370 39,876 +0.00(+0.00%)
Sep 25, 2014 1.410 1.410 1.370 1.370 116,667 -0.04(-2.84%)
Sep 24, 2014 1.410 1.440 1.390 1.410 40,012 +0.01(+0.71%)
Sep 23, 2014 1.400 1.480 1.390 1.400 122,109 +0.00(+0.00%)
Sep 22, 2014 1.390 1.430 1.390 1.400 122,608 +0.02(+1.45%)
Sep 19, 2014 1.420 1.440 1.400 1.380 275,926 -0.03(-2.13%)
Sep 18, 2014 1.420 1.490 1.400 1.410 237,832 -0.01(-0.70%)
Sep 17, 2014 1.520 1.580 1.400 1.420 339,881 -0.10(-6.58%)
Sep 16, 2014 1.480 1.580 1.400 1.520 299,793 +0.04(+2.70%)
Sep 15, 2014 1.520 1.570 1.380 1.480 862,131 -0.03(-1.99%)
Sep 12, 2014 1.610 1.620 1.460 1.510 593,675 -0.15(-9.04%)
Sep 11, 2014 1.590 1.870 1.530 1.660 1,329,304 +0.07(+4.40%)
Sep 10, 2014 1.800 1.880 1.530 1.590 1,239,630 -0.18(-10.17%)
Sep 09, 2014 2.070 2.700 1.720 1.770 10,931,843 +0.25(+16.45%)
Sep 08, 2014 1.390 1.600 1.340 1.520 417,295 +0.16(+11.76%)
Sep 05, 2014 1.380 1.400 1.310 1.360 43,060 +0.00(+0.01%)
Sep 04, 2014 1.330 1.440 1.310 1.360 249,678 +0.05(+3.82%)
Sep 03, 2014 1.280 1.330 1.280 1.310 18,951 +0.02(+1.54%)
Sep 02, 2014 1.300 1.330 1.270 1.290 19,461 -0.02(-1.52%)
Aug 29, 2014 1.280 1.310 1.310 1.310 14,800 -0.00(-0.38%)
Aug 28, 2014 1.300 1.315 1.300 1.315 17,791 -0.02(-1.13%)
Aug 27, 2014 1.320 1.329 1.300 1.330 17,304 +0.06(+4.72%)
Aug 26, 2014 1.300 1.331 1.270 1.270 34,843 -0.05(-3.79%)
Aug 25, 2014 1.300 1.321 1.300 1.320 8,416 -0.03(-2.22%)
Aug 22, 2014 1.350 1.360 1.309 1.350 20,604 +0.03(+1.89%)
Aug 21, 2014 1.330 1.360 1.300 1.325 20,634 -0.04(-2.57%)
Aug 20, 2014 1.330 1.368 1.300 1.360 31,261 +0.03(+2.26%)
Aug 19, 2014 1.310 1.390 1.310 1.330 5,310 +0.02(+1.53%)
Aug 18, 2014 1.310 1.346 1.290 1.310 15,476 +0.02(+1.54%)
Aug 15, 2014 1.280 1.327 1.280 1.290 22,120 -0.02(-1.52%)
Aug 14, 2014 1.260 1.310 1.260 1.310 7,024 +0.05(+3.97%)
Aug 13, 2014 1.290 1.400 1.240 1.260 46,622 +0.02(+1.61%)
Aug 12, 2014 1.250 1.300 1.230 1.240 98,218 +0.01(+0.81%)
Aug 11, 2014 1.250 1.319 1.200 1.230 41,610 -0.02(-1.61%)
Aug 08, 2014 1.250 1.330 1.250 1.250 27,215 -0.02(-1.57%)
Aug 07, 2014 1.350 1.360 1.250 1.270 60,139 -0.06(-4.51%)
Aug 06, 2014 1.380 1.380 1.320 1.330 29,726 +0.00(+0.00%)
Aug 05, 2014 1.330 1.380 1.329 1.330 32,775 +0.00(+0.16%)
Aug 04, 2014 1.400 1.410 1.320 1.328 61,166 -0.08(-5.82%)
Aug 01, 2014 1.400 1.460 1.400 1.410 19,650 +0.00(+0.00%)
Jul 31, 2014 1.450 1.480 1.400 1.410 27,270 -0.07(-4.73%)
Jul 30, 2014 1.520 1.520 1.440 1.480 19,927 +0.01(+0.68%)
Jul 29, 2014 1.450 1.500 1.400 1.470 28,740 +0.02(+1.38%)
Jul 28, 2014 1.380 1.536 1.380 1.450 213,728 +0.02(+1.40%)
Jul 25, 2014 1.390 1.480 1.390 1.430 7,905 +0.01(+0.70%)
Jul 24, 2014 1.440 1.480 1.410 1.420 15,767 +0.02(+1.42%)
Jul 23, 2014 1.390 1.500 1.390 1.400 80,459 +0.01(+0.73%)
Jul 22, 2014 1.380 1.450 1.380 1.390 86,800 +0.03(+2.21%)
Jul 21, 2014 1.390 1.400 1.350 1.360 13,537 -0.02(-1.45%)
Jul 18, 2014 1.360 1.410 1.350 1.380 29,751 +0.02(+1.47%)
Jul 17, 2014 1.390 1.470 1.350 1.360 37,213 -0.06(-4.23%)
Jul 16, 2014 1.350 1.460 1.350 1.420 15,941 +0.06(+4.41%)
Jul 15, 2014 1.360 1.420 1.340 1.360 25,949 -0.02(-1.45%)
Jul 14, 2014 1.320 1.400 1.320 1.380 36,668 +0.06(+4.55%)
Jul 11, 2014 1.320 1.370 1.320 1.320 9,914 +0.00(+0.00%)
Jul 10, 2014 1.320 1.350 1.310 1.320 32,893 -0.02(-1.49%)
Jul 09, 2014 1.350 1.400 1.320 1.340 15,500 -0.03(-2.19%)
Jul 08, 2014 1.370 1.370 1.350 1.370 16,924 +0.00(+0.00%)
Jul 07, 2014 1.330 1.380 1.330 1.370 10,021 +0.03(+2.24%)
Jul 03, 2014 1.350 1.340 1.340 1.340 35,400 -0.04(-2.90%)
Jul 02, 2014 1.380 1.410 1.380 1.380 20,772 +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.