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

Luna Innovations Incorporated (NQ: LUNA )

2.800 +0.040 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2009 2.500 2.570 2.080 2.150 778,662 -0.38(-15.02%)
Sep 29, 2009 2.810 3.020 2.400 2.530 2,159,730 -0.06(-2.32%)
Sep 28, 2009 2.220 3.250 2.210 2.590 7,070,083 +0.41(+18.81%)
Sep 25, 2009 1.200 3.290 1.160 2.180 11,371,415 +1.06(+94.64%)
Sep 24, 2009 1.110 1.200 0.9200 1.120 298,300 +0.01(+0.90%)
Sep 23, 2009 1.230 1.240 1.030 1.110 391,403 -0.06(-4.80%)
Sep 22, 2009 0.8000 1.200 0.8000 1.166 535,773 +0.38(+47.59%)
Sep 21, 2009 0.7600 0.8100 0.6500 0.7900 209,600 +0.19(+31.67%)
Sep 18, 2009 0.6000 0.6400 0.6000 0.6000 21,329 -0.00(-0.38%)
Sep 17, 2009 0.6000 0.6500 0.6000 0.6023 42,837 +0.00(+0.38%)
Sep 16, 2009 0.6000 0.6400 0.6000 0.6000 49,235 -0.04(-6.24%)
Sep 15, 2009 0.6000 0.6400 0.5600 0.6399 50,905 +0.03(+4.88%)
Sep 14, 2009 0.6000 0.6299 0.5700 0.6101 27,895 -0.07(-10.28%)
Sep 11, 2009 0.5900 0.6800 0.5500 0.6800 132,796 +0.09(+15.25%)
Sep 10, 2009 0.6300 0.6300 0.5900 0.5900 65,875 -0.06(-9.23%)
Sep 09, 2009 0.6600 0.6899 0.6000 0.6500 43,446 -0.05(-7.14%)
Sep 08, 2009 0.8000 0.8400 0.6500 0.7000 108,033 +0.00(+0.00%)
Sep 04, 2009 0.7600 0.8800 0.6205 0.7000 222,419 +0.00(+0.00%)
Sep 03, 2009 0.5000 0.7900 0.5000 0.7000 84,255 +0.20(+40.00%)
Sep 02, 2009 0.5100 0.5162 0.4610 0.5000 44,485 -0.01(-1.96%)
Sep 01, 2009 0.5600 0.5900 0.5100 0.5100 30,979 -0.06(-10.53%)
Aug 31, 2009 0.6482 0.6482 0.5125 0.5700 29,616 -0.05(-8.06%)
Aug 28, 2009 0.7000 0.7100 0.6200 0.6200 46,087 -0.09(-12.68%)
Aug 27, 2009 0.7100 0.7800 0.7000 0.7100 111,098 -0.04(-5.33%)
Aug 26, 2009 0.7100 0.8000 0.7100 0.7500 73,914 +0.04(+5.63%)
Aug 25, 2009 0.9000 1.000 0.7100 0.7100 207,097 -0.08(-10.13%)
Aug 24, 2009 0.5700 0.9900 0.5200 0.7900 477,210 +0.23(+41.07%)
Aug 21, 2009 0.4000 0.6000 0.4000 0.5600 454,381 +0.18(+47.37%)
Aug 20, 2009 0.3600 0.3800 0.3600 0.3800 14,800 +0.03(+8.57%)
Aug 19, 2009 0.3500 0.4000 0.3500 0.3500 24,078 +0.01(+2.85%)
Aug 18, 2009 0.3402 0.3978 0.3402 0.3403 3,900 -0.03(-8.03%)
Aug 17, 2009 0.3235 0.4000 0.3235 0.3700 11,998 -0.00(-0.03%)
Aug 14, 2009 0.3406 0.4000 0.3406 0.3701 30,216 -0.01(-2.61%)
Aug 13, 2009 0.3900 0.3900 0.3300 0.3800 56,700 +0.00(+0.00%)
Aug 12, 2009 0.3600 0.3800 0.3481 0.3800 51,855 +0.02(+5.56%)
Aug 11, 2009 0.3900 0.3900 0.3600 0.3600 19,270 -0.02(-5.26%)
Aug 10, 2009 0.3600 0.3900 0.3600 0.3800 50,580 -0.02(-5.00%)
Aug 07, 2009 0.3600 0.4100 0.3501 0.4000 26,877 +0.00(+0.00%)
Aug 06, 2009 0.3600 0.4200 0.3600 0.4000 65,674 +0.05(+14.22%)
Aug 05, 2009 0.3400 0.3900 0.3301 0.3502 48,227 -0.04(-10.21%)
Aug 04, 2009 0.3600 0.3900 0.3301 0.3900 34,890 +0.00(+0.00%)
Aug 03, 2009 0.3900 0.3900 0.3600 0.3900 68,146 +0.00(+0.00%)
Jul 31, 2009 0.3401 0.3900 0.3401 0.3900 25,340 +0.02(+5.41%)
Jul 30, 2009 0.4000 0.4000 0.3700 0.3700 36,009 -0.05(-11.90%)
Jul 29, 2009 0.4100 0.4600 0.4100 0.4200 13,006 +0.01(+2.44%)
Jul 28, 2009 0.4600 0.4600 0.4100 0.4100 28,318 -0.02(-4.65%)
Jul 27, 2009 0.3700 0.4400 0.3700 0.4300 39,112 +0.03(+7.53%)
Jul 24, 2009 0.3300 0.4000 0.3300 0.3999 77,944 +0.05(+14.29%)
Jul 23, 2009 0.3000 0.3500 0.3000 0.3499 26,110 +0.00(+0.00%)
Jul 22, 2009 0.2800 0.3500 0.2800 0.3499 42,630 +0.05(+18.61%)
Jul 21, 2009 0.3100 0.3100 0.2900 0.2950 50,311 -0.02(-4.84%)
Jul 20, 2009 0.3300 0.3300 0.2800 0.3100 220,533 -0.02(-6.06%)
Jul 17, 2009 0.4000 0.4034 0.2600 0.3300 468,949 -0.20(-37.74%)
Jul 16, 2009 0.5200 0.5500 0.4800 0.5300 11,700 -0.02(-3.64%)
Jul 15, 2009 0.5399 0.5600 0.5218 0.5500 39,280 +0.05(+10.00%)
Jul 14, 2009 0.5399 0.5399 0.4801 0.5000 15,628 -0.03(-5.66%)
Jul 13, 2009 0.5504 0.5504 0.4800 0.5300 16,008 -0.03(-5.36%)
Jul 10, 2009 0.5601 0.5601 0.5500 0.5600 9,980 +0.01(+1.82%)
Jul 09, 2009 0.6200 0.6300 0.5500 0.5500 20,338 -0.04(-6.76%)
Jul 08, 2009 0.4996 0.5900 0.4702 0.5899 51,399 +0.09(+18.17%)
Jul 07, 2009 0.4900 0.5000 0.4700 0.4992 46,927 +0.03(+6.19%)
Jul 06, 2009 0.4900 0.5096 0.4701 0.4701 3,501 -0.03(-5.98%)
Jul 02, 2009 0.5300 0.5300 0.4700 0.5000 8,502 -0.03(-5.66%)
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.