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

Luna Innovations Incorporated (NQ: LUNA )

3.010 +0.060 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 8.420 8.435 7.940 8.190 638,400 -0.27(-3.19%)
Jan 30, 2020 8.450 8.460 8.210 8.460 216,112 -0.04(-0.47%)
Jan 29, 2020 8.720 8.740 8.420 8.500 258,132 -0.06(-0.70%)
Jan 28, 2020 8.310 8.560 8.270 8.560 159,609 +0.28(+3.38%)
Jan 27, 2020 8.200 8.430 8.100 8.280 175,070 -0.16(-1.90%)
Jan 24, 2020 8.550 8.640 8.330 8.440 183,700 -0.05(-0.59%)
Jan 23, 2020 8.350 8.526 8.210 8.490 145,370 +0.16(+1.92%)
Jan 22, 2020 8.270 8.410 8.230 8.330 113,321 +0.06(+0.73%)
Jan 21, 2020 8.460 8.460 8.160 8.270 248,013 -0.18(-2.13%)
Jan 17, 2020 8.510 8.650 8.390 8.450 188,400 -0.05(-0.59%)
Jan 16, 2020 8.360 8.500 8.290 8.500 249,938 +0.18(+2.16%)
Jan 15, 2020 8.060 8.340 8.050 8.320 278,714 +0.28(+3.48%)
Jan 14, 2020 8.050 8.070 7.930 8.040 100,642 +0.01(+0.12%)
Jan 13, 2020 7.950 8.056 7.890 8.030 268,952 +0.16(+2.03%)
Jan 10, 2020 7.830 7.950 7.750 7.870 204,300 +0.10(+1.29%)
Jan 09, 2020 7.730 7.970 7.670 7.770 648,738 +0.21(+2.78%)
Jan 08, 2020 7.340 7.630 7.290 7.560 228,135 +0.21(+2.86%)
Jan 07, 2020 7.300 7.360 7.220 7.350 97,664 +0.05(+0.68%)
Jan 06, 2020 7.160 7.350 7.120 7.300 138,906 +0.12(+1.67%)
Jan 03, 2020 7.260 7.370 7.170 7.180 98,000 -0.20(-2.71%)
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.