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

Luna Innovations Incorporated (NQ: LUNA )

1.605 -0.005 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Jul 31, 2017 1.340 1.450 1.300 1.320 96,385 -0.03(-2.21%)
Jul 28, 2017 1.335 1.400 1.330 1.350 9,068 -0.03(-2.17%)
Jul 27, 2017 1.360 1.460 1.330 1.380 27,081 +0.02(+1.31%)
Jul 26, 2017 1.380 1.430 1.330 1.362 50,683 -0.01(-0.58%)
Jul 25, 2017 1.360 1.460 1.360 1.370 85,199 +0.03(+2.24%)
Jul 24, 2017 1.340 1.355 1.310 1.340 16,039 +0.01(+0.75%)
Jul 21, 2017 1.320 1.340 1.300 1.330 23,765 +0.00(+0.00%)
Jul 20, 2017 1.330 1.330 1.308 1.330 8,496 +0.01(+0.76%)
Jul 19, 2017 1.380 1.380 1.295 1.320 123,203 -0.03(-2.23%)
Jul 18, 2017 1.430 1.430 1.350 1.350 98,366 -0.07(-5.02%)
Jul 17, 2017 1.420 1.436 1.410 1.421 36,571 -0.01(-0.59%)
Jul 14, 2017 1.450 1.450 1.401 1.430 13,471 -0.04(-2.72%)
Jul 13, 2017 1.440 1.470 1.440 1.470 8,053 +0.02(+1.38%)
Jul 12, 2017 1.430 1.500 1.400 1.450 68,895 +0.04(+2.84%)
Jul 11, 2017 1.430 1.460 1.410 1.410 4,010 -0.00(-0.01%)
Jul 10, 2017 1.420 1.470 1.380 1.410 12,781 +0.01(+0.72%)
Jul 07, 2017 1.450 1.480 1.350 1.400 31,170 -0.05(-3.45%)
Jul 06, 2017 1.450 1.500 1.430 1.450 10,591 +0.00(+0.00%)
Jul 05, 2017 1.510 1.510 1.450 1.450 14,833 -0.04(-2.68%)
Jul 03, 2017 1.500 1.510 1.484 1.490 8,890 -0.02(-1.32%)
Jun 30, 2017 1.490 1.530 1.440 1.510 29,585 +0.02(+1.34%)
Jun 29, 2017 1.511 1.511 1.470 1.490 18,646 -0.01(-0.67%)
Jun 28, 2017 1.440 1.510 1.430 1.500 25,330 +0.05(+3.45%)
Jun 27, 2017 1.490 1.499 1.450 1.450 23,578 -0.03(-2.03%)
Jun 26, 2017 1.470 1.500 1.440 1.480 25,729 +0.00(+0.00%)
Jun 23, 2017 1.420 1.480 56,594 -0.02(-1.33%)
Jun 22, 2017 1.530 1.530 1.460 1.500 27,203 -0.04(-2.60%)
Jun 21, 2017 1.528 1.550 1.520 1.540 14,020 +0.03(+1.99%)
Jun 20, 2017 1.540 1.540 1.490 1.510 56,466 -0.03(-1.95%)
Jun 19, 2017 1.522 1.560 1.520 1.540 23,187 +0.03(+1.99%)
Jun 16, 2017 1.560 1.580 1.510 1.510 33,694 -0.07(-4.43%)
Jun 15, 2017 1.600 1.600 1.510 1.580 17,228 -0.03(-1.86%)
Jun 14, 2017 1.620 1.620 1.560 1.610 43,772 -0.01(-0.62%)
Jun 13, 2017 1.580 1.620 1.570 1.620 17,076 +0.06(+3.85%)
Jun 12, 2017 1.610 1.670 1.560 1.560 23,270 -0.01(-0.64%)
Jun 09, 2017 1.690 1.690 1.550 1.570 138,111 -0.11(-6.55%)
Jun 08, 2017 1.510 1.680 1.510 1.680 39,406 +0.17(+11.26%)
Jun 07, 2017 1.490 1.530 1.490 1.510 24,102 +0.01(+0.67%)
Jun 06, 2017 1.489 1.530 1.488 1.500 20,153 +0.01(+0.66%)
Jun 05, 2017 1.520 1.520 1.460 1.490 23,053 -0.03(-1.97%)
Jun 02, 2017 1.520 1.520 1.500 1.520 11,448 +0.02(+1.33%)
Jun 01, 2017 1.550 1.550 1.500 1.500 31,575 -0.03(-1.96%)
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%)
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.