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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 1.570 1.570 1.500 1.530 24,979 +0.01(+0.66%)
May 30, 2017 1.480 1.540 1.480 1.520 20,394 +0.01(+0.66%)
May 26, 2017 1.488 1.580 1.480 1.510 70,065 +0.02(+1.34%)
May 25, 2017 1.530 1.550 1.480 1.490 39,401 -0.05(-3.25%)
May 24, 2017 1.500 1.570 1.460 1.540 50,577 +0.03(+1.99%)
May 23, 2017 1.577 1.577 1.480 1.510 44,686 -0.03(-1.95%)
May 22, 2017 1.462 1.600 1.460 1.540 30,746 +0.04(+2.67%)
May 19, 2017 1.480 1.540 1.400 1.500 89,576 +0.01(+0.67%)
May 18, 2017 1.480 1.510 1.480 1.490 44,778 -0.02(-1.32%)
May 17, 2017 1.420 1.530 1.360 1.510 75,846 +0.09(+6.34%)
May 16, 2017 1.400 1.430 1.350 1.420 23,927 +0.04(+2.90%)
May 15, 2017 1.330 1.440 1.320 1.380 29,488 +0.03(+2.38%)
May 12, 2017 1.360 1.430 1.330 1.348 161,871 -0.15(-10.14%)
May 11, 2017 1.530 1.542 1.472 1.500 27,269 +0.02(+1.35%)
May 10, 2017 1.410 1.500 1.400 1.480 11,115 +0.02(+1.37%)
May 09, 2017 1.400 1.590 1.400 1.460 120,707 +0.05(+3.55%)
May 08, 2017 1.410 1.430 1.400 1.410 22,652 -0.00(-0.01%)
May 05, 2017 1.451 1.490 1.340 1.410 45,395 -0.06(-4.07%)
May 04, 2017 1.463 1.470 1.460 1.470 5,908 +0.02(+1.38%)
May 03, 2017 1.510 1.510 1.400 1.450 145,501 -0.08(-5.23%)
May 02, 2017 1.530 1.540 1.510 1.530 27,939 +0.03(+2.00%)
May 01, 2017 1.520 1.540 1.500 1.500 18,808 -0.04(-2.60%)
Apr 28, 2017 1.520 1.550 1.510 1.540 10,129 +0.01(+0.65%)
Apr 27, 2017 1.550 1.550 1.500 1.530 13,000 +0.03(+2.00%)
Apr 26, 2017 1.500 1.574 1.500 1.500 29,099 -0.05(-3.23%)
Apr 25, 2017 1.540 1.570 1.510 1.550 24,651 +0.08(+5.44%)
Apr 24, 2017 1.460 1.640 1.460 1.470 114,124 +0.00(+0.00%)
Apr 21, 2017 1.510 1.565 1.420 1.470 78,850 -0.06(-3.92%)
Apr 20, 2017 1.560 1.580 1.500 1.530 27,261 -0.01(-0.65%)
Apr 19, 2017 1.530 1.590 1.480 1.540 30,535 +0.01(+0.65%)
Apr 18, 2017 1.600 1.670 1.490 1.530 168,109 -0.07(-4.38%)
Apr 17, 2017 1.630 1.651 1.380 1.600 191,176 -0.13(-7.51%)
Apr 13, 2017 1.696 1.740 1.660 1.730 42,241 +0.04(+2.37%)
Apr 12, 2017 1.680 1.730 1.670 1.690 34,219 -0.02(-1.17%)
Apr 11, 2017 1.671 1.750 1.670 1.710 35,931 -0.03(-1.72%)
Apr 10, 2017 1.750 1.750 1.660 1.740 4,984 -0.00(-0.01%)
Apr 07, 2017 1.770 1.770 1.661 1.740 10,158 -0.05(-2.79%)
Apr 06, 2017 1.680 1.790 1.680 1.790 16,239 +0.06(+3.47%)
Apr 05, 2017 1.690 1.750 1.690 1.730 38,715 +0.04(+2.37%)
Apr 04, 2017 1.750 1.760 1.680 1.690 20,479 -0.03(-1.74%)
Apr 03, 2017 1.750 1.752 1.720 1.720 21,622 -0.01(-0.58%)
Mar 31, 2017 1.730 1.760 1.700 1.730 18,801 +0.00(+0.00%)
Mar 30, 2017 1.720 1.750 1.720 1.730 29,431 +0.00(+0.00%)
Mar 29, 2017 1.690 1.750 1.660 1.730 31,180 +0.04(+2.37%)
Mar 28, 2017 1.720 1.720 1.660 1.690 32,373 -0.02(-1.17%)
Mar 27, 2017 1.709 1.710 1.680 1.710 25,199 +0.01(+0.59%)
Mar 24, 2017 1.700 1.710 1.690 1.700 13,959 +0.00(+0.00%)
Mar 23, 2017 1.672 1.710 1.672 1.700 6,889 +0.03(+1.80%)
Mar 22, 2017 1.660 1.750 1.650 1.670 24,567 +0.01(+0.60%)
Mar 21, 2017 1.720 1.730 1.650 1.660 107,227 -0.10(-5.68%)
Mar 20, 2017 1.880 1.890 1.610 1.760 205,326 -0.12(-6.38%)
Mar 17, 2017 1.950 1.983 1.830 1.880 117,471 +0.01(+0.53%)
Mar 16, 2017 1.840 1.990 1.830 1.870 145,282 +0.04(+2.19%)
Mar 15, 2017 1.780 1.890 1.750 1.830 157,689 +0.04(+2.23%)
Mar 14, 2017 1.850 2.010 1.710 1.790 145,309 -0.06(-3.24%)
Mar 13, 2017 1.950 2.150 1.760 1.850 305,649 -0.07(-3.65%)
Mar 10, 2017 1.960 1.980 1.920 1.920 39,914 -0.02(-1.03%)
Mar 09, 2017 1.940 1.950 1.903 1.940 26,072 +0.03(+1.57%)
Mar 08, 2017 1.970 1.970 1.860 1.910 22,385 -0.06(-3.05%)
Mar 07, 2017 1.940 1.970 1.900 1.970 124,370 +0.08(+4.23%)
Mar 06, 2017 1.850 1.950 1.850 1.890 69,930 +0.02(+1.02%)
Mar 03, 2017 1.850 1.940 1.850 1.871 58,386 +0.00(+0.05%)
Mar 02, 2017 1.830 1.924 1.810 1.870 176,779 +0.01(+0.54%)
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.