Luna Innovations Incorporated (NQ: LUNA )

3.205 -0.155 (-4.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.520 1.550 1.510 1.540 10,129 +0.01(+0.65%)
Apr 27, 2017 1.550 1.550 1.500 1.530 13,000 +0.03(+2.00%)
Apr 26, 2017 1.500 1.574 1.500 1.500 29,099 -0.05(-3.23%)
Apr 25, 2017 1.540 1.570 1.510 1.550 24,651 +0.08(+5.44%)
Apr 24, 2017 1.460 1.640 1.460 1.470 114,124 +0.00(+0.00%)
Apr 21, 2017 1.510 1.565 1.420 1.470 78,850 -0.06(-3.92%)
Apr 20, 2017 1.560 1.580 1.500 1.530 27,261 -0.01(-0.65%)
Apr 19, 2017 1.530 1.590 1.480 1.540 30,535 +0.01(+0.65%)
Apr 18, 2017 1.600 1.670 1.490 1.530 168,109 -0.07(-4.38%)
Apr 17, 2017 1.630 1.651 1.380 1.600 191,176 -0.13(-7.51%)
Apr 13, 2017 1.696 1.740 1.660 1.730 42,241 +0.04(+2.37%)
Apr 12, 2017 1.680 1.730 1.670 1.690 34,219 -0.02(-1.17%)
Apr 11, 2017 1.671 1.750 1.670 1.710 35,931 -0.03(-1.72%)
Apr 10, 2017 1.750 1.750 1.660 1.740 4,984 -0.00(-0.01%)
Apr 07, 2017 1.770 1.770 1.661 1.740 10,158 -0.05(-2.79%)
Apr 06, 2017 1.680 1.790 1.680 1.790 16,239 +0.06(+3.47%)
Apr 05, 2017 1.690 1.750 1.690 1.730 38,715 +0.04(+2.37%)
Apr 04, 2017 1.750 1.760 1.680 1.690 20,479 -0.03(-1.74%)
Apr 03, 2017 1.750 1.752 1.720 1.720 21,622 -0.01(-0.58%)
Mar 31, 2017 1.730 1.760 1.700 1.730 18,801 +0.00(+0.00%)
Mar 30, 2017 1.720 1.750 1.720 1.730 29,431 +0.00(+0.00%)
Mar 29, 2017 1.690 1.750 1.660 1.730 31,180 +0.04(+2.37%)
Mar 28, 2017 1.720 1.720 1.660 1.690 32,373 -0.02(-1.17%)
Mar 27, 2017 1.709 1.710 1.680 1.710 25,199 +0.01(+0.59%)
Mar 24, 2017 1.700 1.710 1.690 1.700 13,959 +0.00(+0.00%)
Mar 23, 2017 1.672 1.710 1.672 1.700 6,889 +0.03(+1.80%)
Mar 22, 2017 1.660 1.750 1.650 1.670 24,567 +0.01(+0.60%)
Mar 21, 2017 1.720 1.730 1.650 1.660 107,227 -0.10(-5.68%)
Mar 20, 2017 1.880 1.890 1.610 1.760 205,326 -0.12(-6.38%)
Mar 17, 2017 1.950 1.983 1.830 1.880 117,471 +0.01(+0.53%)
Mar 16, 2017 1.840 1.990 1.830 1.870 145,282 +0.04(+2.19%)
Mar 15, 2017 1.780 1.890 1.750 1.830 157,689 +0.04(+2.23%)
Mar 14, 2017 1.850 2.010 1.710 1.790 145,309 -0.06(-3.24%)
Mar 13, 2017 1.950 2.150 1.760 1.850 305,649 -0.07(-3.65%)
Mar 10, 2017 1.960 1.980 1.920 1.920 39,914 -0.02(-1.03%)
Mar 09, 2017 1.940 1.950 1.903 1.940 26,072 +0.03(+1.57%)
Mar 08, 2017 1.970 1.970 1.860 1.910 22,385 -0.06(-3.05%)
Mar 07, 2017 1.940 1.970 1.900 1.970 124,370 +0.08(+4.23%)
Mar 06, 2017 1.850 1.950 1.850 1.890 69,930 +0.02(+1.02%)
Mar 03, 2017 1.850 1.940 1.850 1.871 58,386 +0.00(+0.05%)
Mar 02, 2017 1.830 1.924 1.810 1.870 176,779 +0.01(+0.54%)
Mar 01, 2017 1.830 1.930 1.820 1.860 143,532 +0.01(+0.54%)
Feb 28, 2017 1.830 1.900 1.770 1.850 64,662 +0.00(+0.00%)
Feb 27, 2017 1.790 1.860 1.760 1.850 56,939 +0.05(+2.78%)
Feb 24, 2017 1.820 1.880 1.743 1.800 83,982 -0.03(-1.64%)
Feb 23, 2017 1.850 1.879 1.820 1.830 82,671 -0.03(-1.61%)
Feb 22, 2017 1.930 1.980 1.860 1.860 122,012 -0.06(-3.12%)
Feb 21, 2017 1.920 1.970 1.920 1.920 42,873 -0.03(-1.54%)
Feb 17, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 16, 2017 1.940 2.040 1.923 1.950 22,016 +0.00(+0.00%)
Feb 15, 2017 1.960 2.060 1.910 1.950 209,184 -0.03(-1.52%)
Feb 14, 2017 1.980 1.980 1.930 1.980 34,964 +0.00(+0.00%)
Feb 13, 2017 2.030 2.030 1.940 1.980 93,589 -0.01(-0.50%)
Feb 10, 2017 1.935 1.990 1.935 1.990 30,637 +0.05(+2.58%)
Feb 09, 2017 1.990 2.050 1.900 1.940 72,649 -0.07(-3.48%)
Feb 08, 2017 2.050 2.100 1.960 2.010 22,103 -0.03(-1.47%)
Feb 07, 2017 2.010 2.080 1.990 2.040 39,303 +0.00(+0.00%)
Feb 06, 2017 2.020 2.140 1.940 2.040 90,830 +0.02(+0.99%)
Feb 03, 2017 1.950 2.030 1.910 2.020 75,444 +0.06(+3.06%)
Feb 02, 2017 1.970 2.010 1.850 1.960 97,188 +0.00(+0.00%)
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.