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

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 1.720 1.780 1.660 1.780 35,150 +0.07(+4.09%)
Jan 30, 2012 1.660 1.710 1.660 1.710 5,196 +0.05(+3.01%)
Jan 27, 2012 1.650 1.700 1.650 1.660 6,308 +0.01(+0.61%)
Jan 26, 2012 1.610 1.680 1.610 1.650 18,729 +0.07(+4.43%)
Jan 25, 2012 1.688 1.688 1.570 1.580 4,291 -0.11(-6.51%)
Jan 24, 2012 1.490 1.732 1.480 1.690 30,470 +0.07(+4.32%)
Jan 23, 2012 1.660 1.660 1.620 1.620 16,263 -0.01(-0.37%)
Jan 20, 2012 1.660 1.660 1.500 1.626 30,526 -0.01(-0.85%)
Jan 19, 2012 1.460 1.650 1.405 1.640 54,000 +0.13(+8.48%)
Jan 18, 2012 1.553 1.553 1.481 1.512 9,940 +0.04(+2.84%)
Jan 17, 2012 1.530 1.530 1.470 1.470 6,850 +0.01(+0.68%)
Jan 13, 2012 1.430 1.480 1.430 1.460 900 +0.04(+2.81%)
Jan 12, 2012 1.380 1.480 1.320 1.420 24,750 +0.04(+2.91%)
Jan 11, 2012 1.500 1.500 1.200 1.380 54,749 -0.17(-10.97%)
Jan 10, 2012 1.640 1.640 1.440 1.550 15,600 -0.03(-1.90%)
Jan 09, 2012 1.540 1.610 1.540 1.580 2,410 +0.04(+2.60%)
Jan 06, 2012 1.560 1.730 1.510 1.540 9,735 -0.06(-3.75%)
Jan 05, 2012 1.680 1.690 1.530 1.600 14,023 -0.08(-4.76%)
Jan 04, 2012 1.690 1.780 1.580 1.680 7,795 -0.05(-2.89%)
Dec 30, 2011 1.640 1.770 1.640 1.730 55,666 +0.13(+8.12%)
Dec 29, 2011 1.640 1.730 1.600 1.600 23,708 -0.05(-3.03%)
Dec 28, 2011 1.610 1.660 1.610 1.650 4,500 +0.05(+3.12%)
Dec 27, 2011 1.650 1.750 1.600 1.600 35,850 -0.04(-2.44%)
Dec 23, 2011 1.450 1.650 1.450 1.640 43,544 +0.19(+13.03%)
Dec 21, 2011 1.460 1.460 1.400 1.451 2,000 +0.11(+8.28%)
Dec 20, 2011 1.400 1.490 1.190 1.340 68,407 -0.03(-2.19%)
Dec 19, 2011 1.297 1.380 1.297 1.370 650 -0.01(-0.72%)
Dec 16, 2011 1.420 1.490 1.351 1.380 26,119 +0.01(+0.73%)
Dec 15, 2011 1.250 1.630 1.250 1.370 136,926 +0.15(+12.30%)
Dec 14, 2011 1.100 1.250 1.090 1.220 5,500 +0.14(+12.96%)
Dec 13, 2011 1.220 1.320 1.020 1.080 28,593 -0.14(-11.65%)
Dec 12, 2011 1.240 1.308 1.201 1.222 6,609 -0.05(-3.75%)
Dec 09, 2011 1.190 1.280 1.150 1.270 6,824 +0.06(+4.96%)
Dec 08, 2011 1.200 1.210 1.130 1.210 4,290 -0.06(-4.72%)
Dec 07, 2011 1.270 1.270 1.252 1.270 1,000 +0.03(+2.42%)
Dec 06, 2011 1.300 1.300 1.222 1.240 2,532 -0.06(-4.62%)
Dec 05, 2011 1.350 1.350 1.270 1.300 9,989 +0.01(+0.78%)
Dec 02, 2011 1.250 1.380 1.210 1.290 6,519 +0.00(+0.00%)
Dec 01, 2011 1.224 1.300 1.200 1.290 5,700 +0.00(+0.00%)
Nov 30, 2011 1.360 1.430 1.180 1.290 29,811 -0.02(-1.53%)
Nov 29, 2011 1.360 1.487 1.190 1.310 53,330 -0.03(-2.24%)
Nov 28, 2011 1.160 1.650 1.100 1.340 70,304 +0.28(+26.42%)
Nov 25, 2011 1.150 1.180 1.060 1.060 300 -0.06(-5.02%)
Nov 23, 2011 1.200 1.220 1.060 1.116 11,294 -0.09(-7.77%)
Nov 22, 2011 1.270 1.270 1.200 1.210 5,000 -0.04(-3.20%)
Nov 21, 2011 1.140 1.250 1.100 1.250 15,000 +0.06(+5.03%)
Nov 18, 2011 1.150 1.250 1.150 1.190 6,046 -0.01(-0.83%)
Nov 17, 2011 1.200 1.300 1.150 1.200 16,511 +0.00(+0.00%)
Nov 16, 2011 1.150 1.270 1.150 1.200 15,053 +0.02(+1.69%)
Nov 15, 2011 1.176 1.180 1.140 1.180 4,332 +0.03(+2.61%)
Nov 14, 2011 1.140 1.200 1.140 1.150 3,550 +0.04(+3.60%)
Nov 11, 2011 1.110 1.110 1.050 1.110 975 +0.00(+0.00%)
Nov 10, 2011 1.110 1.110 1.090 1.110 2,055 +0.05(+4.72%)
Nov 09, 2011 1.100 1.300 1.050 1.060 57,790 -0.09(-7.83%)
Nov 08, 2011 1.100 1.150 1.100 1.150 3,145 +0.03(+2.68%)
Nov 07, 2011 1.120 1.135 1.100 1.120 5,633 -0.03(-2.61%)
Nov 04, 2011 1.100 1.150 1.100 1.150 8,105 +0.04(+3.42%)
Nov 03, 2011 1.150 1.180 1.110 1.112 2,172 -0.06(-4.96%)
Nov 02, 2011 1.140 1.170 1.120 1.170 17,940 -0.03(-2.50%)
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.