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

Luna Innovations Incorporated (NQ: LUNA )

2.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2015 0.9000 0.9600 0.9000 0.9346 38,891 +0.01(+1.59%)
Sep 29, 2015 0.9000 0.9900 0.9000 0.9200 18,451 -0.01(-1.08%)
Sep 28, 2015 0.9600 0.9977 0.8830 0.9300 128,059 -0.05(-5.30%)
Sep 25, 2015 1.010 1.050 0.9758 0.9820 122,664 -0.03(-2.77%)
Sep 24, 2015 1.050 1.050 1.000 1.010 19,579 -0.00(-0.16%)
Sep 23, 2015 1.050 1.050 1.010 1.012 15,785 +0.00(+0.16%)
Sep 22, 2015 1.030 1.050 1.010 1.010 25,414 -0.01(-0.98%)
Sep 21, 2015 1.080 1.100 1.020 1.020 41,667 -0.08(-7.27%)
Sep 18, 2015 1.070 1.100 1.070 1.100 26,757 +0.01(+0.92%)
Sep 17, 2015 1.110 1.110 1.050 1.090 64,458 +0.01(+0.93%)
Sep 16, 2015 1.130 1.200 1.040 1.080 329,741 -0.06(-5.26%)
Sep 15, 2015 1.020 1.140 1.000 1.140 218,591 +0.14(+14.00%)
Sep 14, 2015 1.060 1.060 1.000 1.000 33,117 -0.02(-1.96%)
Sep 11, 2015 1.030 1.050 1.000 1.020 38,325 -0.01(-0.97%)
Sep 10, 2015 1.070 1.070 1.010 1.030 34,321 -0.05(-4.63%)
Sep 09, 2015 1.050 1.080 1.000 1.080 20,354 +0.05(+4.85%)
Sep 08, 2015 1.080 1.080 1.000 1.030 97,070 -0.02(-1.90%)
Sep 04, 2015 1.090 1.050 1.050 1.050 15,100 -0.01(-0.94%)
Sep 03, 2015 1.120 1.130 1.050 1.060 9,098 -0.03(-2.75%)
Sep 02, 2015 1.090 1.130 1.090 1.090 5,514 -0.02(-1.80%)
Sep 01, 2015 1.110 1.110 1.090 1.110 32,925 +0.00(+0.00%)
Aug 31, 2015 1.130 1.150 1.110 1.110 41,534 -0.01(-0.89%)
Aug 28, 2015 1.130 1.140 1.080 1.120 45,200 +0.01(+0.90%)
Aug 27, 2015 1.120 1.140 1.110 1.110 16,146 +0.00(+0.00%)
Aug 26, 2015 1.120 1.120 1.090 1.110 12,900 +0.02(+1.83%)
Aug 25, 2015 1.100 1.140 1.072 1.090 65,053 -0.02(-1.80%)
Aug 24, 2015 1.150 1.150 1.080 1.110 95,302 -0.05(-4.31%)
Aug 21, 2015 1.180 1.180 1.140 1.160 45,929 -0.02(-1.69%)
Aug 20, 2015 1.160 1.180 1.120 1.180 115,889 -0.02(-1.67%)
Aug 19, 2015 1.250 1.250 1.190 1.200 25,549 -0.01(-0.83%)
Aug 18, 2015 1.290 1.300 1.210 1.210 109,593 -0.05(-3.97%)
Aug 17, 2015 1.180 1.290 1.170 1.260 222,946 +0.09(+7.69%)
Aug 14, 2015 1.190 1.200 1.153 1.170 54,328 -0.03(-2.24%)
Aug 13, 2015 1.200 1.200 1.160 1.197 68,129 -0.00(-0.27%)
Aug 12, 2015 1.200 1.200 1.150 1.200 107,735 +0.04(+3.45%)
Aug 11, 2015 1.140 1.160 1.120 1.160 57,432 +0.02(+1.61%)
Aug 10, 2015 1.140 1.150 1.120 1.142 32,507 +0.02(+1.93%)
Aug 07, 2015 1.150 1.170 1.120 1.120 31,351 +0.00(+0.00%)
Aug 06, 2015 1.140 1.228 1.099 1.120 98,583 +0.01(+0.90%)
Aug 05, 2015 1.170 1.230 1.090 1.110 108,891 -0.08(-6.72%)
Aug 04, 2015 1.181 1.220 1.180 1.190 31,601 +0.01(+0.85%)
Aug 03, 2015 1.150 1.290 1.150 1.180 251,547 +0.01(+0.85%)
Jul 31, 2015 1.080 1.170 1.070 1.170 81,367 +0.06(+5.41%)
Jul 30, 2015 1.062 1.110 1.060 1.110 8,478 +0.02(+2.17%)
Jul 29, 2015 1.040 1.090 1.040 1.086 96,523 +0.06(+5.48%)
Jul 28, 2015 1.030 1.050 1.030 1.030 44,831 -0.02(-1.90%)
Jul 27, 2015 1.040 1.050 1.030 1.050 28,154 +0.00(+0.00%)
Jul 24, 2015 1.054 1.070 1.040 1.050 18,835 -0.01(-0.94%)
Jul 23, 2015 1.120 1.120 1.050 1.060 30,819 -0.03(-2.75%)
Jul 22, 2015 1.130 1.130 1.080 1.090 31,697 -0.04(-3.54%)
Jul 21, 2015 1.010 1.130 1.010 1.130 196,645 +0.09(+9.18%)
Jul 20, 2015 1.080 1.090 0.9500 1.035 107,457 -0.04(-3.27%)
Jul 17, 2015 1.120 1.140 1.060 1.070 85,233 -0.05(-4.46%)
Jul 16, 2015 1.000 1.140 0.9900 1.120 482,964 +0.12(+12.00%)
Jul 15, 2015 1.010 1.030 1.000 1.000 117,387 -0.01(-0.99%)
Jul 14, 2015 1.010 1.040 0.9900 1.010 96,195 -0.01(-0.98%)
Jul 13, 2015 0.9900 1.030 0.9900 1.020 44,855 +0.01(+0.99%)
Jul 10, 2015 1.010 1.030 1.010 1.010 53,091 +0.01(+1.00%)
Jul 09, 2015 1.010 1.030 0.9999 1.000 57,595 -0.01(-0.99%)
Jul 08, 2015 1.030 1.060 0.9900 1.010 126,431 -0.03(-2.88%)
Jul 07, 2015 1.050 1.070 1.030 1.040 28,316 -0.01(-0.95%)
Jul 06, 2015 1.050 1.070 1.030 1.050 46,840 +0.01(+0.96%)
Jul 02, 2015 1.010 1.040 1.040 1.040 89,000 +0.03(+2.97%)
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.