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

Luna Innovations Incorporated (NQ: LUNA )

2.050 -0.170 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2015 1.350 1.370 1.350 1.370 2,640 -0.00(-0.01%)
Apr 29, 2015 1.360 1.370 1.360 1.370 3,900 +0.00(+0.00%)
Apr 28, 2015 1.340 1.379 1.340 1.370 5,398 +0.01(+0.74%)
Apr 27, 2015 1.370 1.370 1.350 1.360 19,026 -0.01(-0.73%)
Apr 24, 2015 1.350 1.380 1.350 1.370 2,966 +0.01(+0.74%)
Apr 23, 2015 1.361 1.380 1.360 1.360 13,900 -0.02(-1.45%)
Apr 22, 2015 1.350 1.380 1.350 1.380 4,810 +0.02(+1.47%)
Apr 21, 2015 1.380 1.380 1.350 1.360 6,608 +0.00(+0.00%)
Apr 20, 2015 1.370 1.390 1.350 1.360 18,125 -0.01(-0.73%)
Apr 17, 2015 1.360 1.380 1.350 1.370 13,311 +0.01(+0.74%)
Apr 16, 2015 1.350 1.386 1.350 1.360 18,484 +0.00(+0.35%)
Apr 15, 2015 1.360 1.360 1.350 1.355 24,519 -0.00(-0.35%)
Apr 14, 2015 1.400 1.400 1.350 1.360 16,238 -0.01(-0.73%)
Apr 13, 2015 1.400 1.400 1.350 1.370 61,387 +0.00(+0.00%)
Apr 10, 2015 1.370 1.380 1.360 1.370 24,899 +0.02(+1.41%)
Apr 09, 2015 1.330 1.389 1.330 1.351 10,483 -0.03(-2.03%)
Apr 08, 2015 1.400 1.400 1.350 1.379 25,080 +0.00(+0.16%)
Apr 07, 2015 1.350 1.390 1.350 1.377 24,789 -0.00(-0.22%)
Apr 06, 2015 1.470 1.470 1.350 1.380 28,062 -0.07(-4.83%)
Apr 02, 2015 1.350 1.450 1.450 1.450 46,600 +0.11(+8.21%)
Apr 01, 2015 1.350 1.360 1.339 1.340 49,898 -0.01(-0.74%)
Mar 31, 2015 1.350 1.350 1.300 1.350 9,171 +0.00(+0.00%)
Mar 30, 2015 1.340 1.350 1.330 1.350 7,178 -0.00(-0.01%)
Mar 27, 2015 1.330 1.380 1.300 1.350 11,598 +0.00(+0.01%)
Mar 26, 2015 1.370 1.373 1.310 1.350 9,552 -0.02(-1.23%)
Mar 25, 2015 1.350 1.370 1.300 1.367 38,132 +0.02(+1.24%)
Mar 24, 2015 1.353 1.360 1.300 1.350 18,288 +0.00(+0.00%)
Mar 23, 2015 1.300 1.390 1.300 1.350 20,783 +0.04(+3.05%)
Mar 20, 2015 1.350 1.390 1.310 1.310 13,238 -0.05(-3.68%)
Mar 19, 2015 1.370 1.370 1.319 1.360 21,247 -0.01(-0.73%)
Mar 18, 2015 1.380 1.380 1.320 1.370 37,068 -0.01(-0.72%)
Mar 17, 2015 1.350 1.380 1.340 1.380 29,334 +0.02(+1.47%)
Mar 16, 2015 1.300 1.369 1.270 1.360 39,587 +0.05(+3.81%)
Mar 13, 2015 1.350 1.381 1.300 1.310 51,418 -0.03(-1.96%)
Mar 12, 2015 1.340 1.380 1.330 1.336 19,467 -0.02(-1.75%)
Mar 11, 2015 1.360 1.380 1.360 1.360 2,686 +0.00(+0.01%)
Mar 10, 2015 1.360 1.390 1.330 1.360 14,995 -0.00(-0.01%)
Mar 09, 2015 1.380 1.400 1.360 1.360 33,792 -0.02(-1.45%)
Mar 06, 2015 1.400 1.400 1.350 1.380 39,141 -0.07(-4.82%)
Mar 05, 2015 1.431 1.450 1.390 1.450 18,753 +0.02(+1.39%)
Mar 04, 2015 1.450 1.460 1.420 1.430 14,388 +0.00(+0.00%)
Mar 03, 2015 1.430 1.430 1.390 1.430 16,021 +0.01(+0.70%)
Mar 02, 2015 1.420 1.430 1.400 1.420 17,330 +0.00(+0.00%)
Feb 27, 2015 1.410 1.430 1.410 1.420 3,221 -0.02(-1.39%)
Feb 26, 2015 1.420 1.450 1.420 1.440 6,217 -0.01(-0.69%)
Feb 25, 2015 1.469 1.469 1.390 1.450 28,132 +0.01(+0.69%)
Feb 24, 2015 1.450 1.450 1.410 1.440 26,676 -0.01(-0.69%)
Feb 23, 2015 1.450 1.540 1.410 1.450 26,919 +0.04(+2.83%)
Feb 20, 2015 1.424 1.440 1.410 1.410 14,500 +0.00(+0.01%)
Feb 19, 2015 1.430 1.460 1.390 1.410 38,199 +0.01(+0.71%)
Feb 18, 2015 1.400 1.470 1.380 1.400 39,596 -0.03(-2.10%)
Feb 17, 2015 1.500 1.500 1.380 1.430 43,306 -0.05(-3.38%)
Feb 13, 2015 1.490 1.480 1.480 1.480 36,900 -0.01(-0.67%)
Feb 12, 2015 1.550 1.550 1.480 1.490 56,230 -0.03(-1.97%)
Feb 11, 2015 1.555 1.560 1.490 1.520 46,316 -0.05(-3.18%)
Feb 10, 2015 1.570 1.580 1.540 1.570 8,801 +0.03(+1.95%)
Feb 09, 2015 1.500 1.600 1.480 1.540 13,734 +0.04(+2.67%)
Feb 06, 2015 1.540 1.540 1.490 1.500 36,561 -0.02(-1.32%)
Feb 05, 2015 1.510 1.540 1.500 1.520 15,909 +0.01(+0.66%)
Feb 04, 2015 1.510 1.560 1.510 1.510 22,683 +0.00(+0.00%)
Feb 03, 2015 1.550 1.580 1.510 1.510 31,432 -0.02(-1.31%)
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.