Luna Innovations Incorporated (NQ: LUNA )

3.365 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 1.700 1.700 1.650 1.650 1,200 -0.02(-1.20%)
Apr 27, 2012 1.700 1.700 1.670 1.670 5,375 -0.03(-1.76%)
Apr 26, 2012 1.660 1.750 1.660 1.700 17,200 +0.02(+1.19%)
Apr 25, 2012 1.670 1.680 1.650 1.680 2,352 +0.02(+1.20%)
Apr 24, 2012 1.720 1.730 1.610 1.660 10,785 -0.03(-1.71%)
Apr 23, 2012 1.670 1.689 1.610 1.689 8,045 +0.08(+4.91%)
Apr 20, 2012 1.550 1.700 1.550 1.610 11,780 +0.06(+3.87%)
Apr 19, 2012 1.500 1.560 1.480 1.550 24,600 +0.02(+1.45%)
Apr 18, 2012 1.550 1.570 1.480 1.528 11,946 -0.01(-0.79%)
Apr 17, 2012 1.550 1.800 1.500 1.540 54,045 -0.07(-4.35%)
Apr 16, 2012 1.570 1.620 1.550 1.610 2,400 +0.01(+0.63%)
Apr 13, 2012 1.630 1.630 1.570 1.600 7,700 -0.03(-1.84%)
Apr 12, 2012 1.630 1.650 1.610 1.630 1,000 -0.02(-1.01%)
Apr 11, 2012 1.650 1.730 1.571 1.647 9,121 -0.02(-1.40%)
Apr 10, 2012 1.650 1.680 1.546 1.670 10,500 +0.02(+1.21%)
Apr 09, 2012 1.630 1.730 1.630 1.650 3,700 +0.02(+1.23%)
Apr 05, 2012 1.650 1.730 1.602 1.630 6,740 -0.04(-2.28%)
Apr 04, 2012 1.710 1.710 1.621 1.668 12,254 -0.04(-2.45%)
Apr 03, 2012 1.690 1.720 1.640 1.710 3,300 -0.01(-0.58%)
Apr 02, 2012 1.620 1.755 1.620 1.720 19,720 +0.05(+2.99%)
Mar 30, 2012 1.690 1.800 1.590 1.670 20,206 -0.03(-1.76%)
Mar 29, 2012 1.680 1.700 1.570 1.700 36,035 +0.04(+2.41%)
Mar 28, 2012 1.490 1.980 1.490 1.660 234,038 +0.14(+9.21%)
Mar 27, 2012 1.520 1.520 1.520 1.520 500 +0.00(+0.00%)
Mar 26, 2012 1.520 1.539 1.460 1.520 4,075 -0.03(-1.94%)
Mar 23, 2012 1.370 1.650 1.370 1.550 37,921 +0.12(+8.39%)
Mar 22, 2012 1.449 1.490 1.430 1.430 1,800 -0.03(-2.05%)
Mar 21, 2012 1.400 1.460 1.400 1.460 11,179 +0.07(+5.03%)
Mar 20, 2012 1.390 1.400 1.370 1.390 8,400 +0.03(+2.21%)
Mar 19, 2012 1.440 1.480 1.360 1.360 24,466 -0.09(-6.21%)
Mar 16, 2012 1.530 1.530 1.360 1.450 72,409 -0.14(-8.81%)
Mar 15, 2012 1.500 1.600 1.460 1.590 14,387 +0.10(+6.71%)
Mar 14, 2012 1.450 1.500 1.415 1.490 8,967 +0.07(+4.93%)
Mar 13, 2012 1.470 1.500 1.420 1.420 3,650 -0.04(-2.74%)
Mar 12, 2012 1.450 1.500 1.390 1.460 13,100 -0.03(-2.01%)
Mar 09, 2012 1.470 1.621 1.380 1.490 20,800 +0.02(+1.37%)
Mar 08, 2012 1.460 1.550 1.460 1.470 42,841 -0.03(-2.01%)
Mar 07, 2012 1.524 1.700 1.470 1.500 23,587 +0.05(+3.45%)
Mar 06, 2012 1.600 1.600 1.430 1.450 24,356 -0.15(-9.38%)
Mar 05, 2012 1.640 1.680 1.600 1.600 10,947 -0.07(-4.19%)
Mar 02, 2012 1.700 1.700 1.640 1.670 19,975 -0.04(-2.34%)
Mar 01, 2012 1.770 1.790 1.710 1.710 26,771 -0.06(-3.39%)
Feb 29, 2012 1.680 1.770 1.640 1.770 35,336 +0.09(+5.36%)
Feb 28, 2012 1.640 1.750 1.611 1.680 6,115 +0.07(+4.09%)
Feb 27, 2012 1.630 1.650 1.600 1.614 9,810 -0.02(-0.98%)
Feb 24, 2012 1.650 1.680 1.630 1.630 21,364 -0.02(-1.21%)
Feb 23, 2012 1.700 1.740 1.650 1.650 17,879 -0.05(-2.94%)
Feb 22, 2012 1.680 1.800 1.670 1.700 11,029 -0.12(-6.59%)
Feb 21, 2012 1.830 1.840 1.700 1.820 8,285 -0.03(-1.63%)
Feb 17, 2012 1.700 1.850 1.700 1.850 8,335 +0.16(+9.47%)
Feb 16, 2012 1.690 1.800 1.680 1.690 28,271 -0.05(-2.87%)
Feb 15, 2012 1.750 1.810 1.690 1.740 15,940 +0.05(+2.96%)
Feb 14, 2012 1.750 1.890 1.650 1.690 63,200 -0.06(-3.43%)
Feb 13, 2012 1.750 1.800 1.700 1.750 26,124 -0.01(-0.57%)
Feb 10, 2012 1.720 1.770 1.720 1.760 7,647 +0.01(+0.57%)
Feb 09, 2012 1.710 1.750 1.660 1.750 43,200 +0.03(+1.60%)
Feb 08, 2012 1.690 1.730 1.690 1.722 6,000 -0.03(-1.57%)
Feb 07, 2012 1.750 1.750 1.670 1.750 7,768 +0.00(+0.00%)
Feb 06, 2012 1.780 1.800 1.670 1.750 16,721 -0.01(-0.51%)
Feb 03, 2012 1.770 1.780 1.700 1.759 10,845 -0.02(-0.96%)
Feb 02, 2012 1.780 1.780 1.690 1.776 23,060 +0.01(+0.34%)
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.