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

Luna Innovations Incorporated (NQ: LUNA )

3.060 +0.810 (+36.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 0.7900 0.7900 0.7100 0.7400 90,162 +0.01(+1.37%)
Apr 29, 2009 0.7600 0.7600 0.7000 0.7300 167,785 -0.05(-6.41%)
Apr 28, 2009 0.8000 0.8400 0.7000 0.7800 213,328 -0.04(-4.88%)
Apr 27, 2009 0.9400 0.9500 0.7500 0.8200 188,188 -0.10(-10.87%)
Apr 24, 2009 1.020 1.070 0.9200 0.9200 277,002 -0.09(-8.92%)
Apr 23, 2009 1.120 1.180 1.000 1.010 716,869 -0.09(-8.17%)
Apr 22, 2009 1.050 1.400 0.6600 1.100 1,136,942 -0.73(-39.89%)
Apr 21, 2009 1.780 1.830 1.500 1.830 24,500 -0.02(-1.08%)
Apr 20, 2009 1.570 1.900 1.532 1.850 7,330 +0.05(+2.78%)
Apr 17, 2009 1.720 1.800 1.520 1.800 15,204 +0.06(+3.45%)
Apr 16, 2009 1.800 1.800 1.630 1.740 10,314 -0.02(-1.16%)
Apr 15, 2009 1.520 1.780 1.520 1.760 7,378 +0.20(+12.85%)
Apr 14, 2009 1.710 1.750 1.560 1.560 13,636 -0.17(-9.83%)
Apr 13, 2009 1.730 1.730 1.680 1.730 4,157 +0.05(+2.98%)
Apr 09, 2009 1.410 1.730 1.410 1.680 18,611 +0.28(+20.00%)
Apr 08, 2009 1.360 1.490 1.360 1.400 14,535 +0.10(+7.69%)
Apr 07, 2009 1.240 1.370 1.240 1.300 13,523 +0.10(+8.33%)
Apr 06, 2009 1.120 1.250 1.120 1.200 9,493 +0.07(+6.19%)
Apr 03, 2009 1.080 1.200 1.061 1.130 17,675 +0.10(+9.72%)
Apr 02, 2009 1.100 1.188 1.000 1.030 13,306 -0.04(-3.74%)
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.