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

Luna Innovations Incorporated (NQ: LUNA )

2.780 -0.280 (-9.15%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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%)
Jan 02, 2020 7.410 7.450 7.100 7.380 210,073 +0.09(+1.23%)
Dec 31, 2019 7.170 7.350 7.101 7.290 92,300 +0.09(+1.25%)
Dec 30, 2019 7.300 7.328 7.010 7.200 219,165 -0.08(-1.17%)
Dec 27, 2019 7.460 7.460 7.230 7.285 140,800 -0.16(-2.08%)
Dec 26, 2019 7.340 7.470 7.319 7.440 96,898 +0.09(+1.22%)
Dec 24, 2019 7.480 7.480 7.130 7.350 136,000 -0.08(-1.08%)
Dec 23, 2019 7.470 7.540 7.350 7.430 168,174 +0.01(+0.13%)
Dec 20, 2019 7.450 7.500 7.250 7.420 194,700 -0.01(-0.13%)
Dec 19, 2019 7.800 7.800 7.407 7.430 344,303 -0.35(-4.50%)
Dec 18, 2019 7.770 7.820 7.620 7.780 165,465 +0.04(+0.52%)
Dec 17, 2019 7.700 7.830 7.640 7.740 234,260 +0.10(+1.31%)
Dec 16, 2019 7.530 7.730 7.450 7.640 256,698 +0.15(+2.00%)
Dec 13, 2019 7.550 7.700 7.450 7.490 133,800 -0.06(-0.79%)
Dec 12, 2019 7.630 7.720 7.520 7.550 135,594 -0.06(-0.79%)
Dec 11, 2019 7.460 7.620 7.400 7.610 127,260 +0.19(+2.56%)
Dec 10, 2019 7.420 7.520 7.310 7.420 111,621 -0.01(-0.13%)
Dec 09, 2019 7.550 7.567 7.410 7.430 121,601 -0.12(-1.59%)
Dec 06, 2019 7.500 7.670 7.440 7.550 359,100 +0.07(+0.94%)
Dec 05, 2019 7.350 7.510 7.280 7.480 260,340 +0.13(+1.77%)
Dec 04, 2019 7.380 7.424 7.270 7.350 162,083 -0.02(-0.27%)
Dec 03, 2019 7.180 7.400 7.010 7.370 194,486 +0.15(+2.08%)
Dec 02, 2019 7.380 7.400 7.200 7.220 112,175 -0.16(-2.17%)
Nov 29, 2019 7.420 7.450 7.329 7.380 79,300 -0.07(-0.94%)
Nov 27, 2019 7.280 7.510 7.260 7.450 165,800 +0.02(+0.27%)
Nov 26, 2019 7.250 7.520 7.250 7.430 379,608 +0.11(+1.50%)
Nov 25, 2019 7.200 7.370 7.050 7.320 356,013 +0.17(+2.38%)
Nov 22, 2019 7.200 7.230 7.000 7.150 265,700 +0.02(+0.28%)
Nov 21, 2019 6.980 7.400 6.950 7.130 636,290 +0.20(+2.89%)
Nov 20, 2019 6.470 7.000 6.440 6.930 1,278,491 +0.46(+7.11%)
Nov 19, 2019 6.500 6.510 6.465 6.470 197,130 -0.01(-0.15%)
Nov 18, 2019 6.500 6.510 6.380 6.480 120,934 -0.01(-0.15%)
Nov 15, 2019 6.490 6.500 6.330 6.490 143,900 +0.07(+1.09%)
Nov 14, 2019 6.490 6.490 6.290 6.420 136,809 -0.08(-1.15%)
Nov 13, 2019 6.500 6.510 6.410 6.495 117,635 -0.00(-0.08%)
Nov 12, 2019 6.650 6.680 6.320 6.500 241,898 -0.12(-1.81%)
Nov 11, 2019 6.550 6.640 6.475 6.620 266,937 +0.12(+1.85%)
Nov 08, 2019 6.500 6.910 6.390 6.500 388,100 +0.00(+0.00%)
Nov 07, 2019 6.380 6.540 6.120 6.500 362,447 +0.13(+2.04%)
Nov 06, 2019 6.630 7.200 6.270 6.370 879,906 +0.46(+7.78%)
Nov 05, 2019 5.830 5.930 5.700 5.910 201,017 +0.09(+1.55%)
Nov 04, 2019 6.000 6.000 5.800 5.820 106,199 -0.09(-1.52%)
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.