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

Luna Innovations Incorporated (NQ: LUNA )

2.770 -0.030 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2014 1.490 1.490 1.440 1.440 14,539 -0.04(-2.64%)
Apr 29, 2014 1.460 1.500 1.430 1.479 61,128 +0.01(+0.61%)
Apr 28, 2014 1.500 1.501 1.410 1.470 71,216 -0.03(-2.00%)
Apr 25, 2014 1.530 1.550 1.500 1.500 54,618 -0.06(-3.85%)
Apr 24, 2014 1.600 1.680 1.510 1.560 121,342 -0.01(-0.64%)
Apr 23, 2014 1.560 1.570 1.530 1.570 27,634 +0.00(+0.00%)
Apr 22, 2014 1.539 1.600 1.513 1.570 145,661 +0.03(+1.95%)
Apr 21, 2014 1.520 1.540 1.510 1.540 38,722 +0.02(+1.32%)
Apr 17, 2014 1.460 1.520 1.520 1.520 41,200 +0.02(+1.27%)
Apr 16, 2014 1.360 1.520 1.360 1.501 110,494 +0.17(+12.86%)
Apr 15, 2014 1.370 1.420 1.320 1.330 84,225 -0.03(-2.21%)
Apr 14, 2014 1.390 1.450 1.341 1.360 46,915 -0.04(-2.86%)
Apr 11, 2014 1.400 1.460 1.350 1.400 140,818 -0.01(-0.71%)
Apr 10, 2014 1.480 1.500 1.400 1.410 115,753 -0.07(-4.73%)
Apr 09, 2014 1.530 1.530 1.470 1.480 44,624 -0.03(-1.99%)
Apr 08, 2014 1.510 1.520 1.500 1.510 95,395 +0.02(+1.34%)
Apr 07, 2014 1.520 1.528 1.480 1.490 79,541 -0.02(-1.32%)
Apr 04, 2014 1.500 1.510 1.500 1.510 66,549 +0.01(+0.67%)
Apr 03, 2014 1.520 1.530 1.500 1.500 137,801 -0.02(-1.32%)
Apr 02, 2014 1.520 1.520 1.490 1.520 84,180 +0.03(+2.01%)
Apr 01, 2014 1.470 1.540 1.470 1.490 116,095 +0.02(+1.36%)
Mar 31, 2014 1.450 1.500 1.440 1.470 114,582 +0.01(+0.68%)
Mar 28, 2014 1.470 1.520 1.450 1.460 186,461 -0.01(-0.68%)
Mar 27, 2014 1.580 1.600 1.460 1.470 212,387 -0.08(-5.16%)
Mar 26, 2014 1.520 1.600 1.510 1.550 262,165 +0.01(+0.65%)
Mar 25, 2014 1.600 1.620 1.530 1.540 219,431 -0.05(-3.14%)
Mar 24, 2014 1.670 1.690 1.580 1.590 389,518 -0.06(-3.64%)
Mar 21, 2014 1.710 1.710 1.650 1.650 107,051 -0.02(-1.20%)
Mar 20, 2014 1.710 1.740 1.650 1.670 278,573 +0.01(+0.60%)
Mar 19, 2014 1.660 1.850 1.630 1.660 1,212,756 +0.00(+0.00%)
Mar 18, 2014 1.620 1.690 1.600 1.660 120,157 +0.02(+1.22%)
Mar 17, 2014 1.600 1.720 1.600 1.640 271,147 +0.02(+1.23%)
Mar 14, 2014 1.610 1.710 1.590 1.620 537,482 -0.11(-6.35%)
Mar 13, 2014 1.740 1.760 1.630 1.730 818,687 +0.01(+0.58%)
Mar 12, 2014 1.570 1.740 1.560 1.720 452,028 +0.16(+10.26%)
Mar 11, 2014 1.610 1.680 1.530 1.560 236,187 -0.05(-3.11%)
Mar 10, 2014 1.550 1.620 1.550 1.610 126,184 +0.06(+3.87%)
Mar 07, 2014 1.640 1.640 1.550 1.550 217,194 -0.05(-3.13%)
Mar 06, 2014 1.680 1.730 1.600 1.600 244,667 -0.06(-3.61%)
Mar 05, 2014 1.540 1.690 1.520 1.660 679,219 +0.16(+10.67%)
Mar 04, 2014 1.490 1.520 1.460 1.500 94,484 +0.03(+2.04%)
Mar 03, 2014 1.520 1.530 1.450 1.470 105,637 -0.04(-2.64%)
Feb 28, 2014 1.590 1.590 1.490 1.510 100,516 -0.04(-2.59%)
Feb 27, 2014 1.490 1.580 1.470 1.550 198,673 +0.06(+4.03%)
Feb 26, 2014 1.520 1.540 1.450 1.490 332,923 -0.04(-2.61%)
Feb 25, 2014 1.540 1.580 1.520 1.530 100,407 -0.01(-0.65%)
Feb 24, 2014 1.580 1.600 1.520 1.540 268,677 -0.06(-3.75%)
Feb 21, 2014 1.560 1.630 1.550 1.600 199,362 +0.03(+1.91%)
Feb 20, 2014 1.530 1.620 1.510 1.570 354,059 +0.04(+2.61%)
Feb 19, 2014 1.550 1.600 1.470 1.530 353,796 +0.00(+0.00%)
Feb 18, 2014 1.650 1.670 1.530 1.530 372,205 -0.07(-4.38%)
Feb 14, 2014 1.650 1.600 1.600 1.600 602,800 -0.02(-1.23%)
Feb 13, 2014 1.800 1.820 1.550 1.620 1,122,259 -0.10(-5.81%)
Feb 12, 2014 1.430 1.840 1.430 1.720 3,824,307 +0.32(+22.86%)
Feb 11, 2014 1.360 1.470 1.351 1.400 439,718 +0.03(+2.19%)
Feb 10, 2014 1.430 1.430 1.280 1.370 365,077 -0.03(-2.14%)
Feb 07, 2014 1.380 1.450 1.380 1.400 153,637 -0.01(-0.71%)
Feb 06, 2014 1.460 1.460 1.370 1.410 188,124 -0.04(-2.75%)
Feb 05, 2014 1.500 1.500 1.420 1.450 200,531 -0.03(-2.03%)
Feb 04, 2014 1.390 1.550 1.390 1.480 337,020 +0.07(+4.96%)
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.