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

Luna Innovations Incorporated (NQ: LUNA )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2007 3.670 3.871 3.590 3.810 155,441 +0.11(+2.97%)
May 30, 2007 3.800 3.800 3.610 3.700 169,196 -0.07(-1.86%)
May 29, 2007 4.010 4.150 3.700 3.770 147,008 -0.24(-5.99%)
May 25, 2007 4.000 4.090 3.750 4.010 209,612 +0.09(+2.30%)
May 24, 2007 4.280 4.280 3.840 3.920 256,227 -0.26(-6.22%)
May 23, 2007 4.380 4.600 4.030 4.180 440,606 -0.16(-3.69%)
May 22, 2007 4.950 4.950 4.310 4.340 1,188,682 -0.72(-14.23%)
May 21, 2007 3.890 5.910 3.890 5.060 6,836,712 +2.06(+68.67%)
May 18, 2007 2.990 3.000 2.960 3.000 1,700 +0.05(+1.69%)
May 17, 2007 2.990 3.000 2.950 2.950 5,400 -0.01(-0.34%)
May 16, 2007 2.960 2.990 2.920 2.960 4,400 +0.05(+1.72%)
May 15, 2007 3.160 3.160 2.910 2.910 11,883 -0.25(-7.91%)
May 14, 2007 3.180 3.180 3.100 3.160 5,225 +0.09(+2.93%)
May 11, 2007 3.010 3.180 2.940 3.070 20,975 +0.07(+2.33%)
May 10, 2007 2.920 3.010 2.920 3.000 33,515 +0.05(+1.69%)
May 09, 2007 3.026 3.026 2.900 2.950 12,742 -0.11(-3.59%)
May 08, 2007 3.040 3.180 3.000 3.060 6,300 -0.06(-2.07%)
May 07, 2007 3.150 3.150 3.070 3.125 4,899 -0.01(-0.17%)
May 04, 2007 3.060 3.260 3.060 3.130 17,660 +0.07(+2.29%)
May 03, 2007 2.990 3.074 2.950 3.060 98,010 +0.07(+2.34%)
May 02, 2007 3.000 3.000 2.990 2.990 6,248 +0.00(+0.00%)
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.