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

Luna Innovations Incorporated (NQ: LUNA )

2.059 -0.021 (-1.01%)
Streaming Delayed Price Updated: 3:05 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 (%)
Aug 30, 2019 6.180 6.480 6.173 6.370 375,500 +0.17(+2.74%)
Aug 29, 2019 6.250 6.250 6.060 6.200 280,541 -0.06(-0.96%)
Aug 28, 2019 6.270 6.380 6.160 6.260 354,471 -0.01(-0.16%)
Aug 27, 2019 6.250 6.360 6.110 6.270 321,300 +0.08(+1.29%)
Aug 26, 2019 6.140 6.390 6.031 6.190 411,187 +0.21(+3.51%)
Aug 23, 2019 6.140 6.240 5.929 5.980 276,500 -0.16(-2.61%)
Aug 22, 2019 6.120 6.140 5.990 6.140 291,754 +0.07(+1.15%)
Aug 21, 2019 6.010 6.230 6.010 6.070 266,771 +0.07(+1.17%)
Aug 20, 2019 6.000 6.080 5.960 6.000 371,105 +0.00(+0.00%)
Aug 19, 2019 6.060 6.270 5.920 6.000 315,816 +0.07(+1.18%)
Aug 16, 2019 5.650 5.990 5.640 5.930 220,000 +0.39(+7.04%)
Aug 15, 2019 5.550 5.650 5.410 5.540 209,923 -0.01(-0.18%)
Aug 14, 2019 5.820 5.950 5.350 5.550 231,381 -0.26(-4.48%)
Aug 13, 2019 5.500 5.950 5.500 5.810 365,039 +0.31(+5.64%)
Aug 12, 2019 5.500 5.910 5.460 5.500 364,306 +0.05(+0.92%)
Aug 09, 2019 5.670 5.720 5.320 5.450 204,000 -0.17(-3.02%)
Aug 08, 2019 5.320 5.700 4.853 5.620 465,834 +0.97(+20.86%)
Aug 07, 2019 4.550 4.800 4.500 4.650 74,963 +0.10(+2.20%)
Aug 06, 2019 4.660 4.690 4.370 4.550 116,098 -0.06(-1.30%)
Aug 05, 2019 4.750 4.750 4.250 4.610 166,163 -0.20(-4.16%)
Aug 02, 2019 5.130 5.235 4.760 4.810 366,600 -0.32(-6.24%)
Aug 01, 2019 5.190 5.280 5.010 5.130 124,179 -0.02(-0.39%)
Jul 31, 2019 5.260 5.523 5.124 5.150 329,567 -0.06(-1.15%)
Jul 30, 2019 5.060 5.270 5.060 5.210 191,477 +0.18(+3.58%)
Jul 29, 2019 5.020 5.050 4.950 5.030 87,233 +0.05(+1.00%)
Jul 26, 2019 4.950 5.010 4.917 4.980 37,600 +0.06(+1.22%)
Jul 25, 2019 5.000 5.000 4.910 4.920 39,309 -0.04(-0.81%)
Jul 24, 2019 5.000 5.010 4.957 4.960 55,408 -0.01(-0.20%)
Jul 23, 2019 5.000 5.020 4.920 4.970 65,552 -0.02(-0.40%)
Jul 22, 2019 5.000 5.093 4.950 4.990 198,927 +0.00(+0.00%)
Jul 19, 2019 4.990 5.010 4.954 4.990 96,900 +0.04(+0.81%)
Jul 18, 2019 4.930 5.020 4.910 4.950 73,581 +0.00(+0.00%)
Jul 17, 2019 4.990 5.000 4.940 4.950 47,573 -0.04(-0.80%)
Jul 16, 2019 5.100 5.220 4.970 4.990 92,068 -0.17(-3.29%)
Jul 15, 2019 5.250 5.400 5.110 5.160 122,345 +0.04(+0.78%)
Jul 12, 2019 5.240 5.400 5.040 5.120 299,600 -0.03(-0.58%)
Jul 11, 2019 4.950 5.240 4.770 5.150 321,211 +0.20(+4.04%)
Jul 10, 2019 4.500 4.950 4.490 4.950 295,827 +0.44(+9.76%)
Jul 09, 2019 4.421 4.543 4.420 4.510 22,729 +0.04(+0.89%)
Jul 08, 2019 4.540 4.550 4.460 4.470 43,992 -0.11(-2.40%)
Jul 05, 2019 4.460 4.589 4.440 4.580 23,100 +0.03(+0.66%)
Jul 03, 2019 4.480 4.550 4.240 4.550 26,000 +0.05(+1.11%)
Jul 02, 2019 4.510 4.540 4.390 4.500 32,879 -0.01(-0.22%)
Jul 01, 2019 4.480 4.530 4.413 4.510 46,614 +0.01(+0.22%)
Jun 28, 2019 4.310 4.500 4.310 4.500 62,100 +0.19(+4.41%)
Jun 27, 2019 4.250 4.360 4.190 4.310 92,605 +0.04(+0.94%)
Jun 26, 2019 4.220 4.270 4.200 4.270 26,762 +0.05(+1.18%)
Jun 25, 2019 4.269 4.284 4.140 4.220 39,230 +0.00(+0.00%)
Jun 24, 2019 4.420 4.420 4.172 4.220 29,737 -0.26(-5.80%)
Jun 21, 2019 4.216 4.500 4.152 4.480 87,500 +0.21(+4.92%)
Jun 20, 2019 4.330 4.330 4.220 4.270 21,696 -0.05(-1.16%)
Jun 19, 2019 4.220 4.320 4.160 4.320 47,347 +0.12(+2.86%)
Jun 18, 2019 4.140 4.300 4.130 4.200 65,873 +0.06(+1.45%)
Jun 17, 2019 4.120 4.150 4.080 4.140 40,064 +0.03(+0.73%)
Jun 14, 2019 4.098 4.140 4.065 4.110 30,600 +0.02(+0.49%)
Jun 13, 2019 4.010 4.090 4.000 4.090 21,864 +0.10(+2.51%)
Jun 12, 2019 4.040 4.070 3.980 3.990 49,066 -0.06(-1.48%)
Jun 11, 2019 4.000 4.090 3.979 4.050 45,652 +0.06(+1.50%)
Jun 10, 2019 3.950 4.061 3.920 3.990 57,552 +0.02(+0.50%)
Jun 07, 2019 3.940 4.035 3.900 3.970 138,800 -0.02(-0.50%)
Jun 06, 2019 4.110 4.130 3.950 3.990 68,325 -0.12(-2.92%)
Jun 05, 2019 4.150 4.170 4.100 4.110 24,795 +0.01(+0.24%)
Jun 04, 2019 4.150 4.180 4.100 4.100 32,262 -0.06(-1.44%)
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.