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

Luna Innovations Incorporated (NQ: LUNA )

2.800 +0.040 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2016 1.050 1.050 0.9700 1.010 69,069 -0.04(-3.81%)
Apr 28, 2016 1.010 1.060 1.010 1.050 72,939 +0.02(+1.94%)
Apr 27, 2016 1.070 1.070 1.010 1.030 147,266 -0.04(-3.74%)
Apr 26, 2016 1.070 1.070 1.020 1.070 14,563 +0.02(+1.90%)
Apr 25, 2016 1.070 1.093 1.050 1.050 87,370 -0.02(-1.87%)
Apr 22, 2016 1.090 1.090 1.070 1.070 33,814 -0.00(-0.47%)
Apr 21, 2016 1.080 1.100 1.070 1.075 13,514 -0.01(-0.46%)
Apr 20, 2016 1.050 1.080 1.050 1.080 45,089 +0.02(+1.89%)
Apr 19, 2016 1.080 1.080 1.050 1.060 9,471 +0.00(+0.00%)
Apr 18, 2016 1.060 1.080 1.060 1.060 27,363 +0.00(+0.00%)
Apr 15, 2016 1.100 1.100 1.060 1.060 17,382 -0.04(-3.64%)
Apr 14, 2016 1.090 1.110 1.080 1.100 35,539 +0.02(+1.85%)
Apr 13, 2016 1.080 1.110 1.080 1.080 35,116 -0.01(-0.93%)
Apr 12, 2016 1.090 1.102 1.090 1.090 2,833 +0.00(+0.00%)
Apr 11, 2016 1.100 1.120 1.060 1.090 105,126 -0.02(-1.78%)
Apr 08, 2016 1.100 1.130 1.080 1.110 88,339 +0.04(+3.73%)
Apr 07, 2016 1.100 1.100 1.068 1.070 25,936 +0.00(+0.00%)
Apr 06, 2016 1.100 1.100 1.070 1.070 68,693 -0.01(-0.93%)
Apr 05, 2016 1.070 1.115 1.070 1.080 71,309 -0.01(-0.92%)
Apr 04, 2016 1.050 1.140 1.050 1.090 18,305 +0.02(+1.87%)
Apr 01, 2016 1.040 1.100 1.040 1.070 45,411 +0.02(+1.90%)
Mar 31, 2016 1.140 1.140 1.050 1.050 125,208 -0.07(-6.25%)
Mar 30, 2016 1.140 1.140 1.110 1.120 52,578 -0.01(-0.88%)
Mar 29, 2016 1.120 1.147 1.100 1.130 40,256 -0.02(-1.74%)
Mar 28, 2016 1.180 1.210 1.100 1.150 193,332 -0.03(-2.38%)
Mar 24, 2016 1.160 1.178 1.178 1.178 117,100 +0.01(+0.68%)
Mar 23, 2016 1.130 1.250 1.090 1.170 1,194,478 +0.17(+17.00%)
Mar 22, 2016 1.050 1.050 0.9618 1.000 97,091 -0.05(-4.76%)
Mar 21, 2016 1.000 1.050 1.000 1.050 88,736 +0.06(+6.06%)
Mar 18, 2016 0.9700 1.020 0.9594 0.9900 88,159 +0.02(+2.06%)
Mar 17, 2016 0.9800 0.9800 0.9500 0.9700 24,542 +0.00(+0.00%)
Mar 16, 2016 0.9350 0.9800 0.9000 0.9700 25,767 +0.06(+6.58%)
Mar 15, 2016 0.9300 0.9500 0.8702 0.9101 42,424 -0.04(-4.20%)
Mar 14, 2016 0.9200 0.9799 0.9200 0.9500 35,568 +0.00(+0.00%)
Mar 11, 2016 0.9398 0.9700 0.8901 0.9500 137,604 +0.07(+7.95%)
Mar 10, 2016 0.9199 0.9200 0.8601 0.8800 11,185 -0.03(-3.30%)
Mar 09, 2016 0.9481 0.9481 0.8700 0.9100 63,723 +0.03(+3.41%)
Mar 08, 2016 0.8800 0.9100 0.8800 0.8800 49,400 -0.02(-2.22%)
Mar 07, 2016 0.8996 0.9450 0.8810 0.9000 151,130 +0.02(+1.96%)
Mar 04, 2016 0.8981 0.9250 0.8810 0.8827 103,453 +0.01(+1.11%)
Mar 03, 2016 0.9300 0.9300 0.8730 0.8730 154,858 -0.02(-2.46%)
Mar 02, 2016 0.9020 0.9500 0.8950 0.8950 155,205 -0.03(-2.72%)
Mar 01, 2016 0.8730 0.9500 0.8730 0.9200 1,038,758 +0.02(+2.22%)
Feb 29, 2016 0.8900 0.9400 0.8888 0.9000 95,162 -0.02(-2.17%)
Feb 26, 2016 1.010 1.030 0.9000 0.9200 87,352 -0.05(-5.15%)
Feb 25, 2016 0.9800 1.012 0.9200 0.9700 172,631 -0.03(-3.00%)
Feb 24, 2016 0.9800 1.006 0.9521 1.000 10,667 +0.01(+1.01%)
Feb 23, 2016 1.050 1.080 0.9800 0.9900 33,242 -0.03(-2.54%)
Feb 22, 2016 0.9100 1.030 0.9100 1.016 158,304 +0.11(+11.63%)
Feb 19, 2016 0.9199 0.9900 0.9100 0.9100 61,249 +0.01(+1.00%)
Feb 18, 2016 0.8953 0.9100 0.8820 0.9010 22,140 +0.00(+0.11%)
Feb 17, 2016 0.8800 0.9000 0.8500 0.9000 26,079 +0.06(+7.14%)
Feb 16, 2016 0.7700 0.8800 0.7401 0.8400 59,153 -0.02(-2.33%)
Feb 12, 2016 0.8600 0.8600 0.8600 0.8600 54,700 +0.02(+2.38%)
Feb 11, 2016 0.8500 0.8650 0.8103 0.8400 10,550 -0.01(-1.16%)
Feb 10, 2016 0.8600 0.8700 0.8200 0.8499 60,094 -0.03(-2.92%)
Feb 09, 2016 0.8900 0.9000 0.8500 0.8755 15,837 -0.00(-0.51%)
Feb 08, 2016 0.9000 0.9200 0.8600 0.8800 15,457 -0.06(-6.69%)
Feb 05, 2016 0.8600 0.9500 0.8600 0.9431 22,923 +0.07(+8.40%)
Feb 04, 2016 0.8700 0.9200 0.8601 0.8700 76,341 -0.03(-3.33%)
Feb 03, 2016 0.9100 0.9100 0.8800 0.9000 40,122 -0.01(-0.88%)
Feb 02, 2016 0.9280 0.9300 0.8800 0.9080 18,674 -0.01(-1.08%)
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.