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

Luna Innovations Incorporated (NQ: LUNA )

2.220 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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, 2007 2.870 3.000 2.870 3.000 1,901 +0.02(+0.67%)
Apr 27, 2007 2.920 3.000 2.910 2.980 9,440 +0.05(+1.71%)
Apr 26, 2007 3.000 3.000 2.890 2.930 3,030 -0.07(-2.34%)
Apr 25, 2007 3.000 3.000 3.000 3.000 2,725 +0.01(+0.33%)
Apr 24, 2007 3.020 3.020 2.990 2.990 1,825 +0.00(+0.00%)
Apr 23, 2007 2.980 3.000 2.980 2.990 12,500 -0.01(-0.33%)
Apr 20, 2007 2.981 3.030 2.950 3.000 21,268 +0.02(+0.67%)
Apr 19, 2007 2.960 3.000 2.930 2.980 10,165 -0.02(-0.54%)
Apr 18, 2007 2.980 3.000 2.960 2.996 27,374 +0.04(+1.22%)
Apr 17, 2007 2.980 2.980 2.870 2.960 6,800 -0.01(-0.34%)
Apr 16, 2007 3.000 3.000 2.940 2.970 12,755 -0.04(-1.33%)
Apr 13, 2007 3.010 3.020 3.000 3.010 3,253 -0.03(-0.99%)
Apr 12, 2007 3.000 3.040 2.950 3.040 19,670 +0.02(+0.66%)
Apr 11, 2007 3.100 3.100 2.960 3.020 31,976 -0.01(-0.33%)
Apr 10, 2007 3.300 3.310 3.030 3.030 24,175 +0.03(+1.00%)
Apr 09, 2007 3.070 3.070 2.940 3.000 19,996 -0.06(-1.96%)
Apr 05, 2007 3.110 3.120 2.910 3.060 12,250 -0.03(-0.97%)
Apr 04, 2007 3.120 3.120 3.020 3.090 6,665 -0.01(-0.32%)
Apr 03, 2007 3.220 3.220 3.000 3.100 23,468 -0.14(-4.32%)
Apr 02, 2007 3.400 3.400 3.240 3.240 3,533 -0.15(-4.42%)
Mar 30, 2007 3.480 3.480 3.380 3.390 6,299 -0.01(-0.29%)
Mar 29, 2007 3.390 3.400 3.380 3.400 9,044 +0.01(+0.29%)
Mar 28, 2007 3.250 3.400 3.200 3.390 46,992 +0.21(+6.60%)
Mar 27, 2007 3.320 3.320 3.170 3.180 15,982 -0.01(-0.31%)
Mar 26, 2007 3.180 3.240 3.180 3.190 7,900 +0.04(+1.27%)
Mar 23, 2007 3.110 3.180 3.110 3.150 4,118 +0.04(+1.29%)
Mar 22, 2007 3.160 3.160 3.100 3.110 6,015 -0.05(-1.46%)
Mar 21, 2007 3.160 3.160 3.156 3.156 3,310 -0.00(-0.12%)
Mar 20, 2007 3.110 3.190 3.110 3.160 37,255 +0.08(+2.60%)
Mar 19, 2007 3.070 3.100 3.020 3.080 8,314 +0.06(+1.82%)
Mar 16, 2007 2.990 3.100 2.990 3.025 20,723 +0.04(+1.51%)
Mar 15, 2007 3.010 3.080 2.950 2.980 30,700 -0.01(-0.33%)
Mar 14, 2007 2.950 2.991 2.950 2.990 7,376 +0.04(+1.36%)
Mar 13, 2007 2.990 3.070 2.900 2.950 9,825 -0.04(-1.34%)
Mar 12, 2007 3.120 3.120 2.950 2.990 30,678 -0.10(-3.24%)
Mar 09, 2007 3.120 3.190 3.010 3.090 55,138 +0.05(+1.64%)
Mar 08, 2007 3.250 3.250 3.020 3.040 26,146 -0.17(-5.30%)
Mar 07, 2007 3.450 3.450 3.090 3.210 54,959 -0.17(-5.03%)
Mar 06, 2007 3.290 3.500 3.210 3.380 14,960 +0.08(+2.42%)
Mar 05, 2007 3.300 3.400 3.280 3.300 51,383 -0.14(-4.07%)
Mar 02, 2007 3.630 3.630 3.380 3.440 40,450 -0.21(-5.76%)
Mar 01, 2007 3.760 3.760 3.590 3.650 54,490 -0.11(-2.93%)
Feb 28, 2007 3.720 3.790 3.680 3.760 16,744 +0.07(+1.90%)
Feb 27, 2007 3.800 3.800 3.690 3.690 11,100 -0.11(-2.89%)
Feb 26, 2007 3.850 3.990 3.770 3.800 2,900 +0.02(+0.53%)
Feb 23, 2007 3.768 3.820 3.740 3.780 35,157 -0.06(-1.56%)
Feb 22, 2007 3.990 3.990 3.750 3.840 4,832 -0.04(-1.03%)
Feb 21, 2007 3.920 3.920 3.880 3.880 3,951 -0.04(-1.02%)
Feb 20, 2007 3.926 3.968 3.840 3.920 11,405 -0.03(-0.76%)
Feb 16, 2007 4.000 4.020 3.900 3.950 30,850 -0.05(-1.25%)
Feb 15, 2007 3.990 4.100 3.900 4.000 29,064 +0.09(+2.30%)
Feb 14, 2007 3.980 3.980 3.910 3.910 2,400 -0.10(-2.49%)
Feb 13, 2007 3.850 4.040 3.840 4.010 13,568 +0.08(+2.04%)
Feb 12, 2007 3.930 3.960 3.900 3.930 3,500 -0.03(-0.76%)
Feb 09, 2007 4.250 4.250 3.850 3.960 16,199 -0.27(-6.38%)
Feb 08, 2007 4.304 4.310 4.218 4.230 3,740 -0.04(-1.03%)
Feb 07, 2007 4.380 4.520 4.266 4.274 4,525 -0.03(-0.60%)
Feb 06, 2007 4.300 4.350 4.300 4.300 2,399 -0.02(-0.46%)
Feb 05, 2007 4.430 4.430 4.260 4.320 7,400 -0.17(-3.79%)
Feb 02, 2007 4.580 4.800 4.470 4.490 7,153 -0.04(-0.96%)
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.