Luna Innovations Inc (NQ: LUNA )

11.14 USD -0.26 (-2.28%)
Official Closing Price Updated: 5:53 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 11.40 11.52 10.94 11.14 113,489 -0.26(-2.28%)
Apr 19, 2021 11.43 11.53 11.14 11.40 104,310 -0.13(-1.13%)
Apr 16, 2021 11.60 11.63 11.36 11.53 103,000 -0.04(-0.35%)
Apr 15, 2021 11.49 11.60 11.30 11.57 131,678 +0.18(+1.58%)
Apr 14, 2021 11.31 11.46 11.21 11.39 126,909 +0.17(+1.52%)
Apr 13, 2021 11.08 11.25 10.89 11.22 135,880 +0.15(+1.36%)
Apr 12, 2021 10.79 11.14 10.62 11.07 147,400 +0.29(+2.69%)
Apr 09, 2021 10.50 10.82 10.38 10.78 101,800 +0.22(+2.08%)
Apr 08, 2021 10.17 10.90 10.17 10.56 681,399 +0.39(+3.83%)
Apr 07, 2021 10.54 10.59 10.14 10.17 101,002 -0.42(-3.97%)
Apr 06, 2021 10.76 10.79 10.50 10.59 268,696 -0.18(-1.67%)
Apr 05, 2021 10.90 11.00 10.70 10.77 133,036 -0.06(-0.55%)
Apr 01, 2021 10.82 10.88 10.57 10.83 152,900 +0.30(+2.85%)
Mar 31, 2021 10.33 10.72 10.33 10.53 284,446 +0.28(+2.73%)
Mar 30, 2021 10.14 10.38 10.06 10.25 101,441 +0.12(+1.18%)
Mar 29, 2021 10.61 10.77 10.09 10.13 126,483 -0.54(-5.06%)
Mar 26, 2021 10.70 10.88 10.46 10.67 128,400 +0.10(+0.95%)
Mar 25, 2021 10.30 10.71 10.01 10.57 213,884 +0.10(+0.96%)
Mar 24, 2021 10.69 11.09 10.45 10.47 187,455 -0.21(-1.97%)
Mar 23, 2021 11.14 11.19 10.65 10.68 140,410 -0.52(-4.64%)
Mar 22, 2021 11.26 11.47 11.01 11.20 145,777 -0.03(-0.27%)
Mar 19, 2021 11.46 11.55 11.04 11.23 395,600 -0.23(-2.01%)
Mar 18, 2021 11.92 12.06 11.46 11.46 232,774 -0.51(-4.26%)
Mar 17, 2021 11.90 12.00 11.65 11.97 90,280 +0.07(+0.59%)
Mar 16, 2021 11.74 11.93 11.69 11.90 140,704 +0.19(+1.62%)
Mar 15, 2021 12.00 12.00 11.40 11.71 233,969 -0.32(-2.66%)
Mar 12, 2021 13.05 13.05 11.90 12.03 307,100 -0.33(-2.67%)
Mar 11, 2021 11.84 12.48 11.70 12.36 249,603 +0.74(+6.37%)
Mar 10, 2021 11.51 11.81 11.41 11.62 196,068 +0.22(+1.93%)
Mar 09, 2021 11.43 11.54 11.13 11.40 274,188 +0.21(+1.88%)
Mar 08, 2021 11.15 11.51 10.88 11.19 197,780 +0.07(+0.63%)
Mar 05, 2021 11.17 11.17 10.58 11.12 235,100 +0.01(+0.09%)
Mar 04, 2021 11.94 11.98 10.95 11.11 303,055 -0.80(-6.72%)
Mar 03, 2021 12.10 12.16 11.75 11.91 130,449 -0.13(-1.08%)
Mar 02, 2021 12.26 12.35 12.01 12.04 92,518 -0.22(-1.79%)
Mar 01, 2021 12.20 12.37 11.86 12.26 171,683 +0.52(+4.43%)
Feb 26, 2021 12.06 12.24 11.40 11.74 184,500 -0.20(-1.68%)
Feb 25, 2021 12.56 12.85 11.84 11.94 193,162 -0.58(-4.63%)
Feb 24, 2021 12.00 12.63 11.83 12.52 187,360 +0.63(+5.30%)
Feb 23, 2021 11.63 11.97 10.94 11.89 332,854 +0.04(+0.34%)
Feb 22, 2021 12.11 12.30 11.76 11.85 130,715 -0.25(-2.07%)
Feb 19, 2021 11.85 12.33 11.82 12.10 163,600 +0.30(+2.54%)
Feb 18, 2021 11.71 11.94 11.39 11.80 168,182 +0.09(+0.77%)
Feb 17, 2021 11.97 12.06 11.65 11.71 121,909 -0.33(-2.74%)
Feb 16, 2021 12.15 12.25 11.82 12.04 173,460 +0.07(+0.58%)
Feb 12, 2021 11.83 12.12 11.64 11.97 128,900 +0.16(+1.35%)
Feb 11, 2021 12.02 12.09 11.58 11.81 167,578 -0.16(-1.34%)
Feb 10, 2021 12.29 12.45 11.90 11.97 164,146 -0.19(-1.56%)
Feb 09, 2021 11.86 12.53 11.77 12.16 434,158 +0.24(+2.01%)
Feb 08, 2021 11.50 12.00 11.33 11.92 314,100 +0.52(+4.56%)
Feb 05, 2021 11.41 11.53 11.22 11.40 165,000 +0.14(+1.24%)
Feb 04, 2021 11.11 11.36 10.95 11.26 271,913 +0.38(+3.49%)
Feb 03, 2021 11.08 11.15 10.78 10.88 129,919 -0.14(-1.27%)
Feb 02, 2021 10.83 11.16 10.61 11.02 172,755 +0.33(+3.09%)
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.