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 26, 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 (%)
May 29, 2009 0.5600 0.6000 0.5400 0.5400 66,411 -0.06(-10.00%)
May 28, 2009 0.6200 0.6200 0.5604 0.6000 47,271 +0.02(+3.45%)
May 27, 2009 0.6500 0.6501 0.5800 0.5800 32,267 -0.01(-1.69%)
May 26, 2009 0.6000 0.6440 0.5900 0.5900 74,210 -0.03(-4.84%)
May 22, 2009 0.6700 0.6700 0.5650 0.6200 94,320 -0.05(-7.46%)
May 21, 2009 0.7000 0.7001 0.6700 0.6700 61,935 -0.02(-2.90%)
May 20, 2009 0.7700 0.7700 0.6800 0.6900 37,740 +0.00(+0.00%)
May 19, 2009 0.6100 0.7299 0.6100 0.6900 136,117 +0.02(+2.99%)
May 18, 2009 0.7100 0.7101 0.6103 0.6700 96,257 -0.04(-5.63%)
May 15, 2009 0.7300 0.7400 0.7000 0.7100 29,069 -0.01(-1.53%)
May 14, 2009 0.7900 0.7910 0.7000 0.7210 64,627 -0.06(-7.56%)
May 13, 2009 0.8800 0.8900 0.7710 0.7800 217,588 -0.04(-4.88%)
May 12, 2009 0.8000 0.9000 0.7710 0.8200 104,307 +0.04(+5.13%)
May 11, 2009 0.8400 0.8400 0.7710 0.7800 40,312 +0.00(+0.00%)
May 08, 2009 0.8200 0.8358 0.7600 0.7800 30,400 -0.06(-7.14%)
May 07, 2009 0.8400 0.8400 0.7500 0.8400 36,640 +0.06(+7.69%)
May 06, 2009 0.7799 0.7898 0.7400 0.7800 71,985 +0.04(+5.41%)
May 05, 2009 0.7500 0.7900 0.7300 0.7400 100,019 -0.01(-1.32%)
May 04, 2009 0.7600 0.8000 0.7400 0.7499 70,860 -0.03(-3.87%)
May 01, 2009 0.7400 0.8400 0.7400 0.7801 80,828 +0.04(+5.42%)
Apr 30, 2009 0.7900 0.7900 0.7100 0.7400 90,162 +0.01(+1.37%)
Apr 29, 2009 0.7600 0.7600 0.7000 0.7300 167,785 -0.05(-6.41%)
Apr 28, 2009 0.8000 0.8400 0.7000 0.7800 213,328 -0.04(-4.88%)
Apr 27, 2009 0.9400 0.9500 0.7500 0.8200 188,188 -0.10(-10.87%)
Apr 24, 2009 1.020 1.070 0.9200 0.9200 277,002 -0.09(-8.92%)
Apr 23, 2009 1.120 1.180 1.000 1.010 716,869 -0.09(-8.17%)
Apr 22, 2009 1.050 1.400 0.6600 1.100 1,136,942 -0.73(-39.89%)
Apr 21, 2009 1.780 1.830 1.500 1.830 24,500 -0.02(-1.08%)
Apr 20, 2009 1.570 1.900 1.532 1.850 7,330 +0.05(+2.78%)
Apr 17, 2009 1.720 1.800 1.520 1.800 15,204 +0.06(+3.45%)
Apr 16, 2009 1.800 1.800 1.630 1.740 10,314 -0.02(-1.16%)
Apr 15, 2009 1.520 1.780 1.520 1.760 7,378 +0.20(+12.85%)
Apr 14, 2009 1.710 1.750 1.560 1.560 13,636 -0.17(-9.83%)
Apr 13, 2009 1.730 1.730 1.680 1.730 4,157 +0.05(+2.98%)
Apr 09, 2009 1.410 1.730 1.410 1.680 18,611 +0.28(+20.00%)
Apr 08, 2009 1.360 1.490 1.360 1.400 14,535 +0.10(+7.69%)
Apr 07, 2009 1.240 1.370 1.240 1.300 13,523 +0.10(+8.33%)
Apr 06, 2009 1.120 1.250 1.120 1.200 9,493 +0.07(+6.19%)
Apr 03, 2009 1.080 1.200 1.061 1.130 17,675 +0.10(+9.72%)
Apr 02, 2009 1.100 1.188 1.000 1.030 13,306 -0.04(-3.74%)
Apr 01, 2009 1.050 1.130 1.000 1.070 11,796 -0.02(-1.83%)
Mar 31, 2009 1.000 1.220 1.000 1.090 12,120 +0.08(+7.92%)
Mar 30, 2009 1.080 1.080 1.000 1.010 19,525 -0.14(-12.17%)
Mar 26, 2009 1.020 1.150 1.000 1.150 16,483 +0.00(+0.01%)
Mar 25, 2009 1.060 1.150 1.060 1.150 7,400 +0.06(+5.50%)
Mar 24, 2009 1.140 1.160 1.020 1.090 14,937 -0.09(-7.63%)
Mar 23, 2009 1.200 1.428 1.130 1.180 13,943 +0.09(+8.26%)
Mar 20, 2009 1.130 1.140 1.030 1.090 4,700 -0.06(-5.22%)
Mar 19, 2009 1.190 1.200 1.130 1.150 24,915 -0.01(-0.86%)
Mar 18, 2009 1.150 1.180 1.130 1.160 8,950 -0.03(-2.52%)
Mar 17, 2009 1.180 1.200 1.160 1.190 1,030 -0.01(-0.83%)
Mar 16, 2009 1.200 1.200 1.180 1.200 4,000 +0.00(+0.00%)
Mar 13, 2009 1.200 1.200 1.160 1.200 8,900 +0.00(+0.00%)
Mar 12, 2009 1.110 1.240 1.070 1.200 11,901 +0.08(+7.14%)
Mar 11, 2009 1.180 1.180 1.080 1.120 8,301 +0.03(+2.66%)
Mar 10, 2009 1.040 1.130 1.000 1.091 16,405 -0.04(-3.45%)
Mar 09, 2009 1.180 1.240 1.000 1.130 12,380 +0.06(+5.61%)
Mar 06, 2009 1.200 1.200 1.000 1.070 30,765 -0.10(-8.55%)
Mar 05, 2009 1.340 1.340 1.020 1.170 15,663 -0.16(-12.11%)
Mar 04, 2009 1.750 1.750 1.290 1.331 19,322 +0.02(+1.19%)
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.