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

Luna Innovations Incorporated (NQ: LUNA )

2.220 -0.220 (-9.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2019 5.620 6.030 5.460 5.790 683,125 +0.19(+3.39%)
Sep 27, 2019 6.000 6.120 5.541 5.600 582,900 -0.42(-6.98%)
Sep 26, 2019 6.090 6.270 5.970 6.020 205,127 -0.24(-3.83%)
Sep 25, 2019 6.020 6.310 6.020 6.260 200,647 +0.20(+3.30%)
Sep 24, 2019 6.320 6.490 6.050 6.060 222,977 -0.19(-3.04%)
Sep 23, 2019 6.100 6.300 6.010 6.250 325,128 +0.11(+1.79%)
Sep 20, 2019 6.040 6.140 5.940 6.140 470,500 +0.14(+2.33%)
Sep 19, 2019 6.010 6.130 5.950 6.000 145,693 +0.01(+0.17%)
Sep 18, 2019 5.890 6.150 5.850 5.990 302,145 +0.13(+2.22%)
Sep 17, 2019 5.960 6.010 5.840 5.860 179,437 -0.08(-1.35%)
Sep 16, 2019 5.990 6.100 5.800 5.940 207,836 -0.06(-1.00%)
Sep 13, 2019 5.980 6.040 5.710 6.000 451,000 -0.01(-0.17%)
Sep 12, 2019 5.970 6.080 5.922 6.010 245,774 +0.09(+1.52%)
Sep 11, 2019 5.780 6.100 5.680 5.920 317,754 +0.07(+1.20%)
Sep 10, 2019 6.000 6.160 5.630 5.850 542,277 -0.19(-3.15%)
Sep 09, 2019 6.180 6.340 5.500 6.040 1,231,893 -0.70(-10.39%)
Sep 06, 2019 6.600 6.890 6.470 6.740 864,100 +0.15(+2.28%)
Sep 05, 2019 6.480 6.900 6.420 6.590 1,946,060 +0.20(+3.13%)
Sep 04, 2019 6.370 6.470 6.220 6.390 288,530 +0.03(+0.47%)
Sep 03, 2019 6.400 6.440 6.310 6.360 379,540 -0.01(-0.16%)
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%)
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.