Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

2.160 -0.280 (-11.48%)
Streaming Delayed Price Updated: 12:39 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 (%)
Apr 30, 2018 3.170 3.360 3.170 3.290 75,638 +0.08(+2.49%)
Apr 27, 2018 3.190 3.230 3.150 3.210 49,365 +0.02(+0.63%)
Apr 26, 2018 3.220 3.279 3.160 3.190 89,479 -0.04(-1.24%)
Apr 25, 2018 3.280 3.390 3.170 3.230 114,330 -0.04(-1.22%)
Apr 24, 2018 3.230 3.310 3.200 3.270 120,541 +0.02(+0.62%)
Apr 23, 2018 3.250 3.317 3.200 3.250 230,405 -0.05(-1.52%)
Apr 20, 2018 3.330 3.370 3.270 3.300 71,516 -0.06(-1.79%)
Apr 19, 2018 3.330 3.390 3.310 3.360 63,043 +0.00(+0.00%)
Apr 18, 2018 3.340 3.390 3.300 3.360 85,848 -0.01(-0.30%)
Apr 17, 2018 3.400 3.400 3.160 3.370 193,322 -0.03(-0.88%)
Apr 16, 2018 3.250 3.430 3.210 3.400 216,974 +0.17(+5.26%)
Apr 13, 2018 3.400 3.400 3.140 3.230 276,547 -0.16(-4.72%)
Apr 12, 2018 3.340 3.470 3.320 3.390 158,758 -0.01(-0.29%)
Apr 11, 2018 3.420 3.470 3.321 3.400 119,786 +0.00(+0.00%)
Apr 10, 2018 3.570 3.570 3.360 3.400 179,419 +0.00(+0.00%)
Apr 09, 2018 3.260 3.480 3.260 3.400 345,604 +0.23(+7.26%)
Apr 06, 2018 3.740 3.780 3.060 3.170 736,716 -0.60(-15.92%)
Apr 05, 2018 3.520 4.000 3.501 3.770 891,947 +0.27(+7.71%)
Apr 04, 2018 3.190 3.610 3.050 3.500 487,510 +0.29(+9.03%)
Apr 03, 2018 3.270 3.300 2.950 3.210 461,623 -0.04(-1.23%)
Apr 02, 2018 3.260 3.280 3.190 3.250 190,953 +0.01(+0.31%)
Mar 29, 2018 3.240 3.240 3.240 0 +0.06(+1.89%)
Mar 28, 2018 3.130 3.250 3.100 3.180 200,603 +0.03(+0.95%)
Mar 27, 2018 3.100 3.250 3.060 3.150 214,956 +0.05(+1.61%)
Mar 26, 2018 3.190 3.190 2.960 3.100 283,999 +0.01(+0.32%)
Mar 23, 2018 2.910 3.150 2.910 3.090 537,627 +0.19(+6.55%)
Mar 22, 2018 2.700 2.930 2.700 2.900 563,192 +0.21(+7.81%)
Mar 21, 2018 2.580 2.709 2.480 2.690 471,833 +0.16(+6.32%)
Mar 20, 2018 2.570 2.650 2.480 2.530 104,265 -0.02(-0.78%)
Mar 19, 2018 2.560 2.590 2.500 2.550 51,632 -0.01(-0.39%)
Mar 16, 2018 2.520 2.560 2.510 2.560 32,503 +0.02(+0.79%)
Mar 15, 2018 2.576 2.600 2.510 2.540 22,601 -0.05(-1.93%)
Mar 14, 2018 2.660 2.660 2.550 2.590 29,071 +0.02(+0.78%)
Mar 13, 2018 2.590 2.620 2.391 2.570 29,797 +0.00(+0.00%)
Mar 12, 2018 2.610 2.650 2.560 2.570 61,263 -0.06(-2.28%)
Mar 09, 2018 2.620 2.640 2.607 2.630 25,894 +0.01(+0.38%)
Mar 08, 2018 2.580 2.620 2.560 2.620 31,537 +0.07(+2.75%)
Mar 07, 2018 2.560 2.600 2.540 2.550 45,581 -0.01(-0.39%)
Mar 06, 2018 2.600 2.650 2.560 2.560 77,295 +0.00(+0.00%)
Mar 05, 2018 2.570 2.611 2.520 2.560 42,483 +0.00(+0.00%)
Mar 02, 2018 2.510 2.602 2.320 2.560 77,579 +0.06(+2.40%)
Mar 01, 2018 2.650 2.650 2.470 2.500 68,063 -0.16(-6.02%)
Feb 28, 2018 2.680 2.680 2.550 2.660 62,174 -0.01(-0.37%)
Feb 27, 2018 2.550 2.680 2.531 2.670 199,110 +0.12(+4.71%)
Feb 26, 2018 2.530 2.580 2.500 2.550 106,175 +0.03(+1.19%)
Feb 23, 2018 2.480 2.540 2.399 2.520 92,403 +0.09(+3.71%)
Feb 22, 2018 2.400 2.450 2.400 2.430 38,200 +0.03(+1.25%)
Feb 21, 2018 2.330 2.429 2.290 2.400 175,158 +0.09(+3.90%)
Feb 20, 2018 2.200 2.430 2.200 2.310 80,322 +0.08(+3.59%)
Feb 16, 2018 2.230 2.230 2.230 0 -0.01(-0.45%)
Feb 15, 2018 2.310 2.320 2.230 2.240 20,906 -0.07(-3.03%)
Feb 14, 2018 2.280 2.350 2.267 2.310 21,535 +0.01(+0.43%)
Feb 13, 2018 2.300 2.350 2.250 2.300 20,289 +0.01(+0.44%)
Feb 12, 2018 2.240 2.340 2.181 2.290 43,328 +0.09(+4.09%)
Feb 09, 2018 2.150 2.230 2.100 2.200 169,801 +0.05(+2.33%)
Feb 08, 2018 2.190 2.050 2.150 135,589 +0.10(+4.88%)
Feb 07, 2018 2.110 2.150 2.030 2.050 112,321 -0.05(-2.38%)
Feb 06, 2018 2.180 2.250 2.100 2.100 60,786 -0.01(-0.47%)
Feb 05, 2018 2.100 2.220 2.080 2.110 102,122 -0.01(-0.47%)
Feb 02, 2018 2.210 2.280 2.110 2.120 100,900 -0.10(-4.50%)
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.