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

Luna Innovations Incorporated (NQ: LUNA )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 28, 2018 3.230 3.290 3.200 3.230 9,500 -0.02(-0.62%)
Sep 27, 2018 3.240 3.310 3.210 3.250 25,162 -0.03(-0.91%)
Sep 26, 2018 3.230 3.280 3.200 3.280 29,039 +0.06(+1.86%)
Sep 25, 2018 3.160 3.280 3.160 3.220 38,583 +0.00(+0.00%)
Sep 24, 2018 3.250 3.340 3.150 3.220 41,303 -0.08(-2.42%)
Sep 21, 2018 3.270 3.340 3.160 3.300 288,800 -0.10(-2.94%)
Sep 20, 2018 3.420 3.480 3.330 3.400 52,563 -0.01(-0.29%)
Sep 19, 2018 3.350 3.500 3.150 3.410 164,385 +0.01(+0.29%)
Sep 18, 2018 3.570 3.592 3.400 3.400 65,487 -0.15(-4.23%)
Sep 17, 2018 3.540 3.590 3.540 3.550 77,351 +0.00(+0.00%)
Sep 14, 2018 3.550 3.565 3.530 3.550 71,200 -0.01(-0.28%)
Sep 13, 2018 3.560 3.620 3.550 3.560 99,223 -0.01(-0.28%)
Sep 12, 2018 3.540 3.590 3.500 3.570 53,845 +0.04(+1.13%)
Sep 11, 2018 3.650 3.650 3.500 3.530 50,692 -0.11(-3.02%)
Sep 10, 2018 3.680 3.699 3.610 3.640 45,547 +0.03(+0.83%)
Sep 07, 2018 3.740 3.770 3.600 3.610 42,100 -0.12(-3.22%)
Sep 06, 2018 3.800 3.820 3.700 3.730 34,213 -0.06(-1.58%)
Sep 05, 2018 3.810 3.810 3.750 3.790 25,679 -0.01(-0.26%)
Sep 04, 2018 3.740 3.840 3.740 3.800 31,882 +0.08(+2.15%)
Aug 31, 2018 3.720 3.720 3.720 0 +0.04(+1.09%)
Aug 30, 2018 3.750 3.880 3.680 3.680 99,597 -0.06(-1.60%)
Aug 29, 2018 3.700 3.860 3.650 3.740 134,314 +0.17(+4.76%)
Aug 28, 2018 3.620 3.740 3.560 3.570 92,866 +0.02(+0.56%)
Aug 27, 2018 3.610 3.700 3.550 3.550 59,278 -0.10(-2.74%)
Aug 24, 2018 3.670 3.740 3.580 3.650 83,700 +0.00(+0.00%)
Aug 23, 2018 3.520 3.710 3.450 3.650 126,688 +0.15(+4.29%)
Aug 22, 2018 3.550 3.600 3.401 3.500 68,708 -0.04(-1.13%)
Aug 21, 2018 3.600 3.650 3.460 3.540 68,161 -0.06(-1.67%)
Aug 20, 2018 3.640 3.690 3.590 3.600 36,605 -0.02(-0.55%)
Aug 17, 2018 3.680 3.725 3.600 3.620 49,200 -0.06(-1.63%)
Aug 16, 2018 3.720 3.750 3.680 3.680 24,019 -0.05(-1.34%)
Aug 15, 2018 3.750 3.761 3.661 3.730 24,277 -0.01(-0.27%)
Aug 14, 2018 3.770 3.812 3.700 3.740 80,971 -0.02(-0.53%)
Aug 13, 2018 3.950 3.950 3.760 3.760 74,732 -0.19(-4.81%)
Aug 10, 2018 3.910 4.050 3.870 3.950 111,100 +0.05(+1.28%)
Aug 09, 2018 3.730 3.930 3.730 3.900 147,166 +0.17(+4.56%)
Aug 08, 2018 3.700 3.800 3.610 3.730 79,327 +0.05(+1.36%)
Aug 07, 2018 3.670 3.710 3.540 3.680 148,374 -0.01(-0.27%)
Aug 06, 2018 4.000 4.000 3.630 3.690 181,127 -0.17(-4.40%)
Aug 03, 2018 4.000 4.000 3.030 3.860 572,400 -0.26(-6.31%)
Aug 02, 2018 4.000 4.320 3.850 4.120 932,339 +0.19(+4.83%)
Aug 01, 2018 3.500 4.000 3.460 3.930 718,491 +0.54(+15.93%)
Jul 31, 2018 3.400 3.450 3.350 3.390 63,775 +0.00(+0.00%)
Jul 30, 2018 3.470 3.470 3.350 3.390 72,335 -0.09(-2.59%)
Jul 27, 2018 3.490 3.490 3.390 3.480 55,900 +0.02(+0.58%)
Jul 26, 2018 3.480 3.620 3.420 3.460 33,382 -0.00(-0.05%)
Jul 25, 2018 3.490 3.520 3.360 3.462 52,930 +0.00(+0.05%)
Jul 24, 2018 3.540 3.553 3.397 3.460 29,126 -0.08(-2.26%)
Jul 23, 2018 3.600 3.643 3.380 3.540 91,286 +0.05(+1.43%)
Jul 20, 2018 3.620 3.650 3.460 3.490 61,676 -0.12(-3.32%)
Jul 19, 2018 3.490 3.620 3.460 3.610 211,532 +0.08(+2.27%)
Jul 18, 2018 3.500 3.580 3.499 3.530 39,533 +0.03(+0.86%)
Jul 17, 2018 3.400 3.576 3.400 3.500 106,129 +0.08(+2.34%)
Jul 16, 2018 3.350 3.420 3.340 3.420 136,606 +0.07(+2.09%)
Jul 13, 2018 3.360 3.337 3.350 54,064 -0.01(-0.30%)
Jul 12, 2018 3.290 3.370 3.250 3.360 34,742 +0.10(+3.07%)
Jul 11, 2018 3.270 3.330 3.260 3.260 22,484 -0.05(-1.51%)
Jul 10, 2018 3.400 3.400 3.300 3.310 53,437 -0.08(-2.36%)
Jul 09, 2018 3.380 3.410 3.370 3.390 102,945 +0.02(+0.59%)
Jul 06, 2018 3.340 3.370 3.300 3.370 61,192 +0.02(+0.60%)
Jul 05, 2018 3.210 3.350 3.210 3.350 79,554 +0.14(+4.20%)
Jul 03, 2018 3.215 3.215 3.215 0 +0.02(+0.78%)
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.