Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

2.690 -0.250 (-8.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.870 2.900 2.690 2.690 194,052 -0.25(-8.50%)
Jul 18, 2024 3.000 3.053 2.860 2.940 191,380 -0.08(-2.65%)
Jul 17, 2024 3.020 3.090 2.930 3.020 109,810 -0.04(-1.15%)
Jul 16, 2024 2.930 3.150 2.930 3.055 215,325 +0.15(+4.98%)
Jul 15, 2024 2.960 3.040 2.860 2.910 433,028 -0.05(-1.69%)
Jul 12, 2024 2.950 3.005 2.910 2.960 97,872 +0.03(+1.02%)
Jul 11, 2024 2.950 3.140 2.930 2.930 272,042 +0.02(+0.69%)
Jul 10, 2024 2.830 3.010 2.830 2.910 193,128 +0.05(+1.75%)
Jul 09, 2024 3.080 3.090 2.840 2.860 146,438 -0.17(-5.61%)
Jul 08, 2024 3.000 3.060 2.900 3.030 234,905 +0.03(+1.00%)
Jul 05, 2024 3.030 3.045 2.870 3.000 196,180 -0.06(-1.96%)
Jul 03, 2024 2.980 3.070 2.950 3.060 122,416 +0.10(+3.55%)
Jul 02, 2024 2.920 2.990 2.820 2.955 282,670 +0.00(+0.17%)
Jul 01, 2024 3.170 3.340 2.920 2.950 523,896 -0.25(-7.81%)
Jun 28, 2024 3.440 3.500 3.130 3.200 4,482,511 -0.24(-6.98%)
Jun 27, 2024 3.510 3.680 3.390 3.440 305,358 -0.09(-2.55%)
Jun 26, 2024 3.550 3.850 3.490 3.530 337,399 -0.05(-1.40%)
Jun 25, 2024 3.570 3.620 3.480 3.580 271,750 -0.03(-0.83%)
Jun 24, 2024 3.460 3.795 3.460 3.610 364,577 +0.17(+4.94%)
Jun 21, 2024 3.450 3.465 3.350 3.440 260,826 -0.01(-0.29%)
Jun 20, 2024 3.440 3.640 3.410 3.450 254,554 +0.01(+0.29%)
Jun 18, 2024 3.310 3.475 3.280 3.440 236,491 +0.11(+3.30%)
Jun 17, 2024 3.150 3.400 3.145 3.330 178,312 +0.14(+4.39%)
Jun 14, 2024 3.250 3.306 3.065 3.190 392,389 -0.10(-3.04%)
Jun 13, 2024 3.580 3.640 3.290 3.290 245,354 -0.30(-8.36%)
Jun 12, 2024 3.780 3.890 3.530 3.590 344,962 -0.14(-3.75%)
Jun 11, 2024 3.580 3.750 3.520 3.730 237,118 +0.14(+3.90%)
Jun 10, 2024 3.500 3.620 3.430 3.590 173,148 +0.07(+1.99%)
Jun 07, 2024 3.460 3.650 3.400 3.520 188,624 +0.01(+0.28%)
Jun 06, 2024 3.430 3.540 3.370 3.510 217,136 +0.06(+1.74%)
Jun 05, 2024 3.390 3.480 3.330 3.450 182,110 +0.07(+2.07%)
Jun 04, 2024 3.390 3.433 3.310 3.380 232,916 -0.03(-0.88%)
Jun 03, 2024 3.340 3.680 3.310 3.410 559,991 +0.07(+2.10%)
May 31, 2024 3.360 3.460 3.260 3.340 249,798 +0.00(+0.00%)
May 30, 2024 3.210 3.490 3.210 3.340 339,692 +0.14(+4.37%)
May 29, 2024 3.260 3.320 3.050 3.200 356,579 -0.13(-3.90%)
May 28, 2024 3.120 3.425 3.095 3.330 726,973 +0.28(+9.18%)
May 24, 2024 3.010 3.170 2.985 3.050 213,457 +0.06(+2.01%)
May 23, 2024 3.150 3.180 2.960 2.990 239,415 -0.14(-4.47%)
May 22, 2024 3.010 3.340 2.950 3.130 564,551 +0.11(+3.64%)
May 21, 2024 3.020 3.045 2.950 3.020 277,282 +0.01(+0.33%)
May 20, 2024 3.000 3.090 2.950 3.010 385,984 +0.00(+0.00%)
May 17, 2024 2.950 3.070 2.925 3.010 378,783 +0.06(+2.03%)
May 16, 2024 2.850 2.970 2.821 2.950 359,684 +0.09(+3.15%)
May 15, 2024 2.840 2.918 2.770 2.860 183,555 +0.05(+1.78%)
May 14, 2024 2.740 2.890 2.740 2.810 259,716 +0.08(+2.93%)
May 13, 2024 2.740 2.850 2.684 2.730 342,182 +0.03(+1.11%)
May 10, 2024 2.800 2.960 2.700 2.700 349,908 -0.10(-3.57%)
May 09, 2024 2.680 2.850 2.680 2.800 310,620 +0.12(+4.48%)
May 08, 2024 2.750 2.850 2.660 2.680 494,599 -0.11(-4.11%)
May 07, 2024 2.900 2.910 2.705 2.795 462,387 -0.06(-2.10%)
May 06, 2024 3.100 3.220 2.750 2.855 1,280,617 -0.21(-6.70%)
May 03, 2024 2.300 3.230 2.280 3.060 3,836,108 +0.81(+36.00%)
May 02, 2024 2.240 2.260 1.990 2.250 894,741 +0.02(+0.67%)
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.