Skip to main content

Luna Innovations Inc (NQ: LUNA )

4.510 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 4.570 4.750 4.500 4.520 58,447 -0.05(-1.09%)
Sep 23, 2022 4.620 4.670 4.520 4.570 58,768 -0.07(-1.51%)
Sep 22, 2022 4.670 5.030 4.485 4.640 164,304 +0.10(+2.20%)
Sep 21, 2022 4.690 4.690 4.470 4.540 148,064 -0.03(-0.66%)
Sep 20, 2022 4.740 4.820 4.570 4.570 43,315 -0.21(-4.39%)
Sep 19, 2022 4.760 4.860 4.590 4.780 99,882 -0.07(-1.44%)
Sep 16, 2022 4.950 5.010 4.800 4.850 138,200 -0.16(-3.19%)
Sep 15, 2022 5.090 5.130 4.964 5.010 108,383 -0.02(-0.40%)
Sep 14, 2022 5.190 5.305 5.030 5.030 109,204 -0.22(-4.19%)
Sep 13, 2022 5.340 5.340 5.113 5.250 82,439 -0.06(-1.13%)
Sep 12, 2022 5.500 5.510 5.310 5.310 45,211 -0.19(-3.45%)
Sep 09, 2022 5.400 5.512 5.370 5.500 100,174 +0.13(+2.42%)
Sep 08, 2022 5.390 5.420 5.300 5.370 29,552 -0.06(-1.10%)
Sep 07, 2022 5.550 5.640 5.340 5.430 96,220 -0.11(-1.99%)
Sep 06, 2022 5.600 5.600 5.430 5.540 107,040 -0.07(-1.25%)
Sep 02, 2022 5.790 5.795 5.520 5.610 28,520 -0.14(-2.43%)
Sep 01, 2022 5.670 5.765 5.510 5.750 58,863 +0.00(+0.00%)
Aug 31, 2022 5.790 5.850 5.697 5.750 45,203 +0.00(+0.00%)
Aug 30, 2022 5.820 5.830 5.700 5.750 56,417 -0.06(-1.03%)
Aug 29, 2022 5.820 5.960 5.805 5.810 47,511 -0.08(-1.36%)
Aug 26, 2022 5.950 5.970 5.774 5.890 63,791 -0.06(-1.01%)
Aug 25, 2022 5.780 6.050 5.761 5.950 69,224 +0.23(+4.02%)
Aug 24, 2022 5.630 5.820 5.610 5.720 55,095 +0.04(+0.70%)
Aug 23, 2022 5.530 5.720 5.522 5.680 78,153 +0.12(+2.16%)
Aug 22, 2022 5.910 5.910 5.535 5.560 75,860 -0.43(-7.18%)
Aug 19, 2022 6.170 6.170 5.950 5.990 35,075 -0.22(-3.54%)
Aug 18, 2022 6.140 6.300 6.100 6.210 98,969 +0.01(+0.16%)
Aug 17, 2022 6.270 6.280 6.140 6.200 88,298 -0.17(-2.67%)
Aug 16, 2022 6.360 6.490 6.310 6.370 85,263 -0.05(-0.78%)
Aug 15, 2022 6.300 6.550 6.250 6.420 123,176 +0.14(+2.23%)
Aug 12, 2022 6.290 6.380 6.040 6.280 136,188 +0.02(+0.32%)
Aug 11, 2022 5.990 6.650 5.990 6.260 194,021 -0.41(-6.15%)
Aug 10, 2022 6.590 6.771 6.455 6.670 171,130 +0.15(+2.30%)
Aug 09, 2022 6.470 6.590 6.300 6.520 155,741 +0.00(+0.00%)
Aug 08, 2022 6.220 6.550 6.090 6.520 187,055 +0.35(+5.67%)
Aug 05, 2022 6.300 6.305 6.135 6.170 112,027 -0.21(-3.29%)
Aug 04, 2022 6.380 6.420 6.250 6.380 64,678 -0.02(-0.31%)
Aug 03, 2022 6.350 6.520 6.260 6.400 123,673 +0.10(+1.59%)
Aug 02, 2022 6.290 6.390 6.200 6.300 65,958 -0.03(-0.47%)
Aug 01, 2022 6.350 6.500 6.320 6.330 86,477 -0.14(-2.16%)
Jul 29, 2022 6.310 6.480 6.240 6.470 56,067 +0.15(+2.37%)
Jul 28, 2022 6.360 6.460 6.290 6.320 65,357 -0.07(-1.10%)
Jul 27, 2022 6.230 6.420 6.230 6.390 56,465 +0.23(+3.73%)
Jul 26, 2022 6.170 6.180 6.010 6.160 46,463 -0.02(-0.32%)
Jul 25, 2022 6.200 6.210 6.110 6.180 50,088 +0.02(+0.32%)
Jul 22, 2022 6.300 6.330 6.090 6.160 68,424 -0.17(-2.69%)
Jul 21, 2022 6.230 6.362 6.199 6.330 66,070 +0.10(+1.61%)
Jul 20, 2022 6.020 6.290 6.020 6.230 73,184 +0.17(+2.81%)
Jul 19, 2022 5.900 6.100 5.900 6.060 58,195 +0.20(+3.41%)
Jul 18, 2022 6.140 6.200 5.840 5.860 68,223 -0.23(-3.78%)
Jul 15, 2022 6.020 6.095 5.800 6.090 85,981 +0.15(+2.53%)
Jul 14, 2022 5.760 6.025 5.735 5.940 164,757 +0.08(+1.37%)
Jul 13, 2022 5.540 5.950 5.540 5.860 85,782 +0.18(+3.17%)
Jul 12, 2022 5.600 5.770 5.540 5.680 79,536 +0.05(+0.89%)
Jul 11, 2022 5.800 5.800 5.520 5.630 75,525 -0.23(-3.92%)
Jul 08, 2022 5.840 6.020 5.800 5.860 92,895 -0.06(-1.01%)
Jul 07, 2022 5.630 5.920 5.620 5.920 93,573 +0.35(+6.28%)
Jul 06, 2022 5.700 5.770 5.560 5.570 122,178 -0.16(-2.79%)
Jul 05, 2022 5.470 5.740 5.400 5.730 157,609 +0.17(+3.06%)
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.