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

Luna Innovations Incorporated (NQ: LUNA )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2014 1.410 1.460 1.380 1.400 440,774 -0.01(-0.71%)
Jan 30, 2014 1.480 1.610 1.370 1.410 1,353,870 -0.02(-1.33%)
Jan 29, 2014 1.550 1.550 1.370 1.429 673,703 -0.06(-4.09%)
Jan 28, 2014 1.530 1.660 1.460 1.490 736,121 -0.03(-1.97%)
Jan 27, 2014 1.630 1.690 1.430 1.520 1,096,583 -0.09(-5.88%)
Jan 24, 2014 1.850 1.850 1.610 1.615 1,034,802 -0.11(-6.38%)
Jan 23, 2014 2.170 2.340 1.700 1.725 3,514,670 -0.77(-31.00%)
Jan 22, 2014 1.930 3.360 1.930 2.500 6,695,000 +1.18(+89.39%)
Jan 21, 2014 1.370 1.410 1.320 1.320 61,900 -0.07(-5.04%)
Jan 17, 2014 1.440 1.390 1.390 1.390 27,700 -0.02(-1.42%)
Jan 16, 2014 1.420 1.450 1.410 1.410 24,530 -0.02(-1.40%)
Jan 15, 2014 1.500 1.500 1.420 1.430 42,100 -0.07(-4.67%)
Jan 14, 2014 1.460 1.590 1.425 1.500 168,101 +0.04(+2.74%)
Jan 13, 2014 1.500 1.500 1.382 1.460 26,297 -0.01(-0.68%)
Jan 10, 2014 1.380 1.477 1.350 1.470 124,018 +0.11(+8.09%)
Jan 09, 2014 1.360 1.392 1.320 1.360 32,320 -0.02(-1.45%)
Jan 08, 2014 1.320 1.390 1.320 1.380 5,166 +0.05(+3.76%)
Jan 07, 2014 1.390 1.390 1.320 1.330 12,458 -0.06(-4.32%)
Jan 06, 2014 1.380 1.410 1.320 1.390 35,438 +0.04(+2.96%)
Jan 03, 2014 1.340 1.390 1.320 1.350 20,149 +0.03(+2.27%)
Jan 02, 2014 1.360 1.360 1.320 1.320 36,346 -0.08(-5.71%)
Dec 31, 2013 1.390 1.400 1.400 1.400 22,700 -0.01(-0.71%)
Dec 30, 2013 1.310 1.410 1.310 1.410 66,623 +0.05(+3.68%)
Dec 27, 2013 1.530 1.540 1.320 1.360 184,049 -0.18(-11.69%)
Dec 26, 2013 1.580 1.650 1.530 1.540 46,323 -0.05(-3.14%)
Dec 24, 2013 1.590 1.740 1.590 1.590 148,966 +0.00(+0.00%)
Dec 23, 2013 1.490 1.600 1.360 1.590 413,632 +0.30(+23.26%)
Dec 20, 2013 1.320 1.430 1.200 1.290 89,622 -0.06(-4.44%)
Dec 19, 2013 1.208 1.400 1.208 1.350 105,245 +0.12(+9.77%)
Dec 18, 2013 1.220 1.240 1.190 1.230 23,293 -0.00(-0.01%)
Dec 17, 2013 1.230 1.250 1.180 1.230 16,514 +0.03(+2.50%)
Dec 16, 2013 1.290 1.290 1.170 1.200 56,763 -0.08(-6.25%)
Dec 13, 2013 1.240 1.290 1.240 1.280 6,306 +0.00(+0.01%)
Dec 12, 2013 1.260 1.300 1.240 1.280 28,237 -0.01(-0.71%)
Dec 11, 2013 1.250 1.290 1.250 1.289 7,220 +0.04(+3.12%)
Dec 10, 2013 1.280 1.300 1.240 1.250 12,123 -0.02(-1.57%)
Dec 09, 2013 1.250 1.340 1.220 1.270 9,108 -0.01(-0.78%)
Dec 06, 2013 1.320 1.329 1.240 1.280 0 -0.04(-3.02%)
Dec 05, 2013 1.300 1.360 1.230 1.320 0 -0.01(-0.76%)
Dec 04, 2013 1.360 1.400 1.300 1.330 0 -0.09(-6.33%)
Dec 03, 2013 1.260 1.420 1.230 1.420 0 +0.19(+15.44%)
Dec 02, 2013 1.220 1.240 1.220 1.230 0 +0.02(+1.65%)
Nov 29, 2013 1.200 1.214 1.200 1.210 0 +0.04(+3.42%)
Nov 27, 2013 1.171 1.210 1.170 1.170 0 +0.00(+0.00%)
Nov 26, 2013 1.165 1.200 1.160 1.170 0 -0.02(-1.68%)
Nov 25, 2013 1.220 1.220 1.150 1.190 0 +0.00(+0.00%)
Nov 22, 2013 1.200 1.220 1.170 1.190 0 -0.01(-0.83%)
Nov 21, 2013 1.220 1.270 1.200 1.200 0 -0.01(-0.83%)
Nov 20, 2013 1.180 1.231 1.171 1.210 0 +0.03(+2.54%)
Nov 19, 2013 1.180 1.270 1.180 1.180 0 -0.01(-0.84%)
Nov 18, 2013 1.240 1.250 1.190 1.190 0 -0.02(-1.73%)
Nov 15, 2013 1.250 1.299 1.180 1.211 0 -0.04(-3.12%)
Nov 14, 2013 1.260 1.280 1.210 1.250 0 -0.07(-5.30%)
Nov 12, 2013 1.350 1.350 1.320 1.320 0 -0.05(-3.65%)
Nov 11, 2013 1.400 1.619 1.350 1.370 0 +0.01(+0.74%)
Nov 08, 2013 1.350 1.459 1.340 1.360 0 +0.01(+0.74%)
Nov 07, 2013 1.400 1.460 1.350 1.350 0 -0.10(-6.90%)
Nov 06, 2013 1.350 1.450 1.350 1.450 0 +0.11(+8.20%)
Nov 05, 2013 1.530 1.530 1.340 1.340 0 -0.14(-9.45%)
Nov 04, 2013 1.460 1.800 1.420 1.480 0 +0.06(+4.23%)
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.