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 -0.060 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2017 1.680 1.720 1.680 1.690 19,553 -0.01(-0.58%)
Sep 28, 2017 1.710 1.720 1.660 1.700 31,896 -0.01(-0.59%)
Sep 27, 2017 1.700 1.720 1.680 1.710 22,917 +0.01(+0.59%)
Sep 26, 2017 1.680 1.720 1.650 1.700 32,498 +0.02(+1.19%)
Sep 25, 2017 1.700 1.750 1.680 1.680 109,165 -0.02(-1.18%)
Sep 22, 2017 1.630 1.700 1.610 1.700 93,620 +0.07(+4.29%)
Sep 21, 2017 1.640 1.650 1.550 1.630 99,937 -0.01(-0.61%)
Sep 20, 2017 1.603 1.650 1.590 1.640 121,203 +0.05(+3.14%)
Sep 19, 2017 1.580 1.600 1.570 1.590 71,491 +0.01(+0.63%)
Sep 18, 2017 1.540 1.610 1.540 1.580 51,778 +0.05(+3.27%)
Sep 15, 2017 1.600 1.610 1.530 1.530 134,667 -0.06(-3.77%)
Sep 14, 2017 1.580 1.610 1.575 1.590 46,659 +0.01(+0.63%)
Sep 13, 2017 1.560 1.600 1.540 1.580 32,032 +0.02(+1.28%)
Sep 12, 2017 1.510 1.570 1.510 1.560 23,583 +0.02(+1.30%)
Sep 11, 2017 1.510 1.550 1.510 1.540 13,263 +0.04(+2.67%)
Sep 08, 2017 1.510 1.530 1.460 1.500 20,825 -0.03(-1.96%)
Sep 07, 2017 1.560 1.590 1.491 1.530 51,593 -0.04(-2.55%)
Sep 06, 2017 1.570 1.589 1.510 1.570 44,833 +0.00(+0.00%)
Sep 05, 2017 1.600 1.610 1.530 1.570 49,422 -0.02(-1.26%)
Sep 01, 2017 1.490 1.610 1.480 1.590 197,506 +0.08(+5.30%)
Aug 31, 2017 1.520 1.533 1.506 1.510 46,957 +0.00(+0.00%)
Aug 30, 2017 1.460 1.520 1.440 1.510 212,800 +0.06(+4.14%)
Aug 29, 2017 1.470 1.490 1.400 1.450 70,640 -0.02(-1.36%)
Aug 28, 2017 1.430 1.490 1.430 1.470 78,063 +0.03(+2.08%)
Aug 25, 2017 1.420 1.460 1.350 1.440 120,432 +0.01(+0.70%)
Aug 24, 2017 1.430 1.440 1.370 1.430 510,839 +0.05(+3.62%)
Aug 23, 2017 1.410 1.450 1.350 1.380 182,752 -0.03(-2.46%)
Aug 22, 2017 1.450 1.450 1.390 1.415 210,602 -0.04(-3.08%)
Aug 21, 2017 1.480 1.490 1.400 1.460 149,894 -0.03(-2.03%)
Aug 18, 2017 1.450 1.500 1.450 1.490 91,903 +0.03(+2.05%)
Aug 17, 2017 1.520 1.680 1.450 1.460 1,011,189 -0.05(-3.41%)
Aug 16, 2017 1.510 1.580 1.470 1.512 190,646 -0.01(-0.56%)
Aug 15, 2017 1.500 1.560 1.430 1.520 669,759 +0.00(+0.00%)
Aug 14, 2017 1.440 1.590 1.400 1.520 1,151,474 +0.08(+5.56%)
Aug 11, 2017 1.430 1.487 1.340 1.440 877,711 +0.02(+1.41%)
Aug 10, 2017 1.450 1.540 1.350 1.420 1,454,858 +0.21(+17.36%)
Aug 09, 2017 1.200 1.260 1.200 1.210 43,134 -0.01(-0.82%)
Aug 08, 2017 1.190 1.220 1.190 1.220 18,922 +0.03(+2.52%)
Aug 07, 2017 1.160 1.250 1.160 1.190 30,015 +0.03(+2.59%)
Aug 04, 2017 1.220 1.290 1.158 1.160 221,022 -0.11(-8.66%)
Aug 03, 2017 1.260 1.300 1.250 1.270 36,095 -0.02(-1.55%)
Aug 02, 2017 1.350 1.350 1.270 1.290 72,741 -0.06(-4.44%)
Aug 01, 2017 1.350 1.360 1.270 1.350 40,774 +0.03(+2.26%)
Jul 31, 2017 1.340 1.450 1.300 1.320 96,385 -0.03(-2.21%)
Jul 28, 2017 1.335 1.400 1.330 1.350 9,068 -0.03(-2.17%)
Jul 27, 2017 1.360 1.460 1.330 1.380 27,081 +0.02(+1.31%)
Jul 26, 2017 1.380 1.430 1.330 1.362 50,683 -0.01(-0.58%)
Jul 25, 2017 1.360 1.460 1.360 1.370 85,199 +0.03(+2.24%)
Jul 24, 2017 1.340 1.355 1.310 1.340 16,039 +0.01(+0.75%)
Jul 21, 2017 1.320 1.340 1.300 1.330 23,765 +0.00(+0.00%)
Jul 20, 2017 1.330 1.330 1.308 1.330 8,496 +0.01(+0.76%)
Jul 19, 2017 1.380 1.380 1.295 1.320 123,203 -0.03(-2.23%)
Jul 18, 2017 1.430 1.430 1.350 1.350 98,366 -0.07(-5.02%)
Jul 17, 2017 1.420 1.436 1.410 1.421 36,571 -0.01(-0.59%)
Jul 14, 2017 1.450 1.450 1.401 1.430 13,471 -0.04(-2.72%)
Jul 13, 2017 1.440 1.470 1.440 1.470 8,053 +0.02(+1.38%)
Jul 12, 2017 1.430 1.500 1.400 1.450 68,895 +0.04(+2.84%)
Jul 11, 2017 1.430 1.460 1.410 1.410 4,010 -0.00(-0.01%)
Jul 10, 2017 1.420 1.470 1.380 1.410 12,781 +0.01(+0.72%)
Jul 07, 2017 1.450 1.480 1.350 1.400 31,170 -0.05(-3.45%)
Jul 06, 2017 1.450 1.500 1.430 1.450 10,591 +0.00(+0.00%)
Jul 05, 2017 1.510 1.510 1.450 1.450 14,833 -0.04(-2.68%)
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.