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

Luna Innovations Incorporated (NQ: LUNA )

1.995 +0.005 (+0.25%)
Streaming Delayed Price Updated: 3:56 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 (%)
Apr 29, 2011 2.040 2.070 1.950 1.970 77,473 -0.04(-2.04%)
Apr 28, 2011 2.040 2.070 1.950 2.011 69,887 -0.02(-0.94%)
Apr 27, 2011 2.120 2.120 1.960 2.030 136,579 -0.07(-3.33%)
Apr 26, 2011 2.230 2.230 2.100 2.100 71,664 -0.06(-2.78%)
Apr 25, 2011 2.100 2.230 2.100 2.160 59,151 +0.05(+2.37%)
Apr 21, 2011 2.300 2.300 2.070 2.110 110,234 -0.19(-8.26%)
Apr 20, 2011 2.480 2.500 2.260 2.300 118,694 -0.13(-5.35%)
Apr 19, 2011 2.150 2.450 2.080 2.430 203,463 +0.27(+12.50%)
Apr 18, 2011 2.080 2.224 2.000 2.160 43,669 +0.05(+2.37%)
Apr 15, 2011 2.040 2.130 2.020 2.110 38,896 +0.06(+2.93%)
Apr 14, 2011 2.000 2.070 1.930 2.050 68,490 +0.05(+2.50%)
Apr 13, 2011 2.070 2.120 2.000 2.000 46,433 -0.01(-0.50%)
Apr 12, 2011 2.100 2.130 2.010 2.010 67,742 -0.11(-5.19%)
Apr 11, 2011 2.230 2.290 2.120 2.120 163,420 -0.12(-5.36%)
Apr 08, 2011 1.960 2.290 1.949 2.240 769,773 +0.32(+16.67%)
Apr 07, 2011 1.920 1.970 1.910 1.920 48,346 -0.02(-1.03%)
Apr 06, 2011 2.020 2.070 1.900 1.940 210,217 +0.01(+0.51%)
Apr 05, 2011 1.990 2.059 1.900 1.930 131,751 -0.06(-3.01%)
Apr 04, 2011 2.220 2.235 1.920 1.990 215,204 -0.11(-5.24%)
Apr 01, 2011 2.400 2.450 2.040 2.100 744,564 -0.37(-14.98%)
Mar 31, 2011 1.780 3.600 1.780 2.470 3,023,700 +0.66(+36.47%)
Mar 30, 2011 1.810 1.850 1.730 1.810 7,866 +0.10(+5.84%)
Mar 29, 2011 1.750 1.790 1.700 1.710 8,202 -0.06(-3.39%)
Mar 28, 2011 1.780 1.800 1.710 1.770 8,200 -0.04(-2.21%)
Mar 25, 2011 1.790 1.810 1.760 1.810 4,800 -0.05(-2.69%)
Mar 24, 2011 1.790 1.890 1.760 1.860 7,954 +0.04(+2.20%)
Mar 23, 2011 1.800 1.890 1.760 1.820 20,918 +0.05(+2.82%)
Mar 22, 2011 1.770 1.770 1.770 1.770 2,100 +0.04(+2.24%)
Mar 21, 2011 1.730 1.880 1.705 1.731 17,277 -0.12(-6.42%)
Mar 18, 2011 1.890 1.950 1.760 1.850 43,875 +0.15(+8.82%)
Mar 17, 2011 1.590 1.720 1.590 1.700 17,324 +0.15(+9.68%)
Mar 16, 2011 1.720 1.730 1.460 1.550 60,011 -0.18(-10.40%)
Mar 15, 2011 1.800 1.820 1.720 1.730 40,798 -0.07(-4.10%)
Mar 14, 2011 1.930 1.930 1.800 1.804 10,298 -0.12(-6.04%)
Mar 11, 2011 1.790 1.940 1.780 1.920 28,000 +0.12(+6.67%)
Mar 10, 2011 1.890 1.890 1.780 1.800 22,249 -0.08(-4.26%)
Mar 09, 2011 1.910 1.940 1.820 1.880 22,544 -0.06(-3.09%)
Mar 08, 2011 1.790 2.050 1.790 1.940 24,121 -0.11(-5.37%)
Mar 07, 2011 1.830 2.050 1.802 2.050 45,239 +0.23(+12.64%)
Mar 04, 2011 1.790 1.840 1.790 1.820 2,417 +0.02(+1.11%)
Mar 03, 2011 1.840 1.840 1.790 1.800 4,170 -0.05(-2.70%)
Mar 02, 2011 1.840 1.850 1.809 1.850 9,719 +0.05(+2.77%)
Mar 01, 2011 1.900 1.900 1.790 1.800 4,491 -0.05(-2.70%)
Feb 28, 2011 1.799 1.871 1.760 1.850 8,700 +0.06(+3.24%)
Feb 25, 2011 1.800 1.800 1.780 1.792 2,700 +0.01(+0.67%)
Feb 24, 2011 1.760 1.850 1.760 1.780 4,950 +0.00(+0.00%)
Feb 23, 2011 1.830 1.850 1.770 1.780 2,900 -0.09(-4.76%)
Feb 22, 2011 1.870 1.870 1.790 1.869 21,246 -0.02(-1.11%)
Feb 18, 2011 1.850 1.900 1.850 1.890 12,645 +0.06(+3.28%)
Feb 17, 2011 1.880 1.900 1.810 1.830 10,350 -0.10(-5.18%)
Feb 16, 2011 1.950 1.950 1.850 1.930 2,030 -0.01(-0.37%)
Feb 15, 2011 1.990 1.990 1.901 1.937 22,199 -0.02(-1.17%)
Feb 14, 2011 1.870 2.000 1.870 1.960 13,605 +0.12(+6.52%)
Feb 11, 2011 1.850 1.940 1.840 1.840 11,430 +0.01(+0.55%)
Feb 10, 2011 1.830 1.893 1.750 1.830 19,834 -0.01(-0.54%)
Feb 09, 2011 1.930 1.930 1.810 1.840 16,690 -0.09(-4.66%)
Feb 08, 2011 1.860 2.000 1.860 1.930 30,090 -0.04(-2.03%)
Feb 07, 2011 1.980 2.000 1.850 1.970 34,448 +0.03(+1.55%)
Feb 04, 2011 1.980 2.030 1.940 1.940 43,817 +0.03(+1.57%)
Feb 03, 2011 1.910 2.290 1.910 1.910 297,079 +0.06(+3.24%)
Feb 02, 2011 1.920 1.950 1.800 1.850 12,227 -0.07(-3.65%)
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.